Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn World Healthcare Fund (NY: THW )

12.78 -0.09 (-0.71%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.13 10.14 9.962 10.01 163,202 -0.09(-0.89%)
Jul 30, 2020 10.17 10.17 10.07 10.10 90,434 -0.12(-1.22%)
Jul 29, 2020 10.11 10.27 10.07 10.22 169,838 +0.12(+1.16%)
Jul 28, 2020 10.04 10.11 10.03 10.11 112,002 +0.09(+0.90%)
Jul 27, 2020 9.941 10.05 9.913 10.02 169,017 +0.05(+0.49%)
Jul 24, 2020 10.07 10.11 9.886 9.969 261,210 -0.16(-1.57%)
Jul 23, 2020 10.38 10.38 10.10 10.13 213,028 -0.21(-2.07%)
Jul 22, 2020 10.37 10.37 10.27 10.34 210,618 +0.07(+0.67%)
Jul 21, 2020 10.26 10.36 10.25 10.27 133,499 +0.01(+0.13%)
Jul 20, 2020 10.23 10.36 10.23 10.26 256,325 +0.01(+0.07%)
Jul 17, 2020 10.26 10.26 10.18 10.25 122,726 +0.09(+0.93%)
Jul 16, 2020 10.14 10.16 10.08 10.16 188,575 +0.01(+0.14%)
Jul 15, 2020 10.05 10.15 10.04 10.14 244,314 +0.16(+1.65%)
Jul 14, 2020 9.856 9.979 9.842 9.979 188,363 +0.12(+1.25%)
Jul 13, 2020 9.897 10.01 9.828 9.856 228,098 +0.05(+0.49%)
Jul 10, 2020 9.787 9.821 9.718 9.808 91,356 +0.02(+0.21%)
Jul 09, 2020 9.856 9.900 9.725 9.787 126,467 -0.09(-0.90%)
Jul 08, 2020 9.856 9.938 9.794 9.876 129,217 +0.01(+0.07%)
Jul 07, 2020 9.945 10.01 9.863 9.869 114,875 -0.13(-1.30%)
Jul 06, 2020 9.972 10.02 9.911 10.000 200,705 +0.11(+1.11%)
Jul 02, 2020 9.883 9.952 9.883 9.890 96,601 +0.00(+0.00%)
Jul 01, 2020 9.924 9.931 9.835 9.890 127,786 +0.08(+0.77%)
Jun 30, 2020 9.712 9.842 9.574 9.814 203,498 +0.17(+1.78%)
Jun 29, 2020 9.609 9.656 9.567 9.643 159,772 +0.04(+0.43%)
Jun 26, 2020 9.629 9.678 9.574 9.602 137,398 -0.03(-0.29%)
Jun 25, 2020 9.519 9.650 9.519 9.629 112,510 +0.04(+0.43%)
Jun 24, 2020 9.643 9.684 9.540 9.588 305,362 -0.16(-1.69%)
Jun 23, 2020 9.732 9.823 9.705 9.753 153,969 +0.05(+0.50%)
Jun 22, 2020 9.718 9.732 9.642 9.705 155,448 -0.01(-0.11%)
Jun 19, 2020 9.753 9.924 9.693 9.715 191,162 -0.06(-0.60%)
Jun 18, 2020 9.801 9.830 9.698 9.773 232,072 -0.05(-0.51%)
Jun 17, 2020 9.987 10.08 9.817 9.824 311,029 -0.12(-1.23%)
Jun 16, 2020 9.885 9.980 9.776 9.946 244,060 +0.31(+3.25%)
Jun 15, 2020 9.449 9.721 9.408 9.633 214,800 +0.07(+0.78%)
Jun 12, 2020 9.633 9.701 9.422 9.558 188,902 +0.14(+1.45%)
Jun 11, 2020 9.871 9.926 9.388 9.422 504,381 -0.59(-5.85%)
Jun 10, 2020 9.987 10.03 9.919 10.01 147,277 +0.03(+0.34%)
Jun 09, 2020 10.01 10.03 9.967 9.973 180,588 -0.07(-0.68%)
Jun 08, 2020 9.980 10.07 9.953 10.04 370,144 -0.01(-0.07%)
Jun 05, 2020 9.933 10.12 9.933 10.05 274,686 +0.17(+1.72%)
Jun 04, 2020 9.824 9.973 9.824 9.878 272,348 +0.00(+0.00%)
Jun 03, 2020 9.953 9.973 9.864 9.878 175,372 -0.01(-0.07%)
Jun 02, 2020 9.817 9.905 9.783 9.885 151,182 +0.05(+0.55%)
Jun 01, 2020 9.810 9.886 9.769 9.830 214,787 -0.02(-0.21%)
May 29, 2020 9.796 9.858 9.711 9.851 219,455 +0.12(+1.26%)
May 28, 2020 9.633 9.830 9.572 9.728 296,056 +0.10(+0.99%)
May 27, 2020 9.715 9.753 9.572 9.633 274,347 -0.08(-0.84%)
May 26, 2020 9.796 9.796 9.667 9.715 315,867 +0.12(+1.21%)
May 22, 2020 9.497 9.650 9.456 9.599 221,659 +0.12(+1.22%)
May 21, 2020 9.544 9.640 9.470 9.483 252,493 -0.15(-1.55%)
May 20, 2020 9.769 9.817 9.626 9.633 368,042 -0.11(-1.12%)
May 19, 2020 9.721 9.830 9.626 9.742 289,364 +0.00(+0.05%)
May 18, 2020 9.636 9.832 9.596 9.737 462,096 +0.29(+3.07%)
May 15, 2020 9.413 9.623 9.406 9.447 345,938 -0.01(-0.07%)
May 14, 2020 9.386 9.541 9.285 9.454 459,956 +0.03(+0.29%)
May 13, 2020 9.528 9.737 9.406 9.427 564,229 -0.10(-1.06%)
May 12, 2020 9.812 9.852 9.528 9.528 408,150 -0.25(-2.56%)
May 11, 2020 9.521 9.825 9.481 9.778 382,507 +0.24(+2.48%)
May 08, 2020 9.555 9.596 9.467 9.541 284,184 +0.09(+0.93%)
May 07, 2020 9.582 9.589 9.447 9.454 279,729 +0.01(+0.14%)
May 06, 2020 9.460 9.569 9.386 9.440 238,959 +0.01(+0.07%)
May 05, 2020 9.278 9.541 9.278 9.433 424,347 +0.22(+2.34%)
May 04, 2020 9.143 9.258 9.001 9.217 320,213 -0.03(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.