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

abrdn World Healthcare Fund (NY: THW )

12.69 -0.18 (-1.44%)
Streaming Delayed Price Updated: 2:26 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 (%)
Aug 31, 2017 7.224 7.336 7.224 7.311 427,568 +0.12(+1.70%)
Aug 30, 2017 7.158 7.245 7.133 7.189 404,938 +0.02(+0.28%)
Aug 29, 2017 7.117 7.189 7.112 7.168 136,759 -0.01(-0.14%)
Aug 28, 2017 7.062 7.179 7.062 7.179 222,193 +0.13(+1.80%)
Aug 25, 2017 7.051 7.112 7.006 7.051 174,246 +0.03(+0.36%)
Aug 24, 2017 7.067 7.067 7.006 7.026 286,135 +0.01(+0.07%)
Aug 23, 2017 6.990 7.082 6.990 7.021 123,556 -0.03(-0.36%)
Aug 22, 2017 6.960 7.061 6.960 7.046 152,813 +0.09(+1.32%)
Aug 21, 2017 6.975 7.011 6.945 6.955 198,195 -0.04(-0.58%)
Aug 18, 2017 7.011 7.035 6.952 6.995 238,293 -0.03(-0.36%)
Aug 17, 2017 7.117 7.117 7.003 7.021 183,793 -0.09(-1.24%)
Aug 16, 2017 7.099 7.129 7.083 7.109 210,581 +0.05(+0.64%)
Aug 15, 2017 7.099 7.099 7.038 7.064 200,736 -0.01(-0.07%)
Aug 14, 2017 7.013 7.099 7.003 7.069 317,263 +0.07(+1.01%)
Aug 11, 2017 6.842 7.038 6.829 6.998 368,734 +0.14(+2.06%)
Aug 10, 2017 7.074 7.130 6.857 6.857 541,978 -0.26(-3.62%)
Aug 09, 2017 7.170 7.180 7.074 7.114 325,790 -0.10(-1.40%)
Aug 08, 2017 7.361 7.361 7.160 7.215 446,591 -0.11(-1.52%)
Aug 07, 2017 7.296 7.437 7.296 7.326 283,397 +0.03(+0.35%)
Aug 04, 2017 7.432 7.432 7.301 7.301 237,758 -0.07(-0.96%)
Aug 03, 2017 7.518 7.518 7.351 7.371 184,028 -0.14(-1.81%)
Aug 02, 2017 7.518 7.528 7.467 7.508 179,915 -0.01(-0.13%)
Aug 01, 2017 7.497 7.563 7.497 7.518 272,405 +0.00(+0.00%)
Jul 31, 2017 7.583 7.629 7.487 7.518 229,326 -0.02(-0.20%)
Jul 28, 2017 7.588 7.644 7.503 7.533 342,320 -0.06(-0.73%)
Jul 27, 2017 7.689 7.709 7.578 7.588 559,392 -0.05(-0.66%)
Jul 26, 2017 7.619 7.684 7.610 7.639 442,829 +0.03(+0.40%)
Jul 25, 2017 7.669 7.674 7.603 7.609 277,826 -0.07(-0.85%)
Jul 24, 2017 7.639 7.674 7.619 7.674 175,055 +0.06(+0.80%)
Jul 21, 2017 7.619 7.664 7.603 7.614 210,923 -0.02(-0.20%)
Jul 20, 2017 7.634 7.664 7.593 7.629 308,628 +0.00(+0.00%)
Jul 19, 2017 7.664 7.688 7.609 7.629 374,551 +0.01(+0.13%)
Jul 18, 2017 7.588 7.644 7.588 7.619 138,416 +0.01(+0.07%)
Jul 17, 2017 7.598 7.679 7.573 7.614 219,801 +0.02(+0.20%)
Jul 14, 2017 7.639 7.654 7.573 7.598 213,772 +0.00(+0.00%)
Jul 13, 2017 7.619 7.669 7.573 7.598 156,866 +0.05(+0.63%)
Jul 12, 2017 7.610 7.635 7.535 7.551 247,340 -0.04(-0.58%)
Jul 11, 2017 7.555 7.645 7.545 7.595 293,523 +0.04(+0.46%)
Jul 10, 2017 7.655 7.655 7.550 7.560 150,645 -0.07(-0.85%)
Jul 07, 2017 7.630 7.630 7.566 7.625 172,857 +0.06(+0.79%)
Jul 06, 2017 7.635 7.650 7.550 7.565 159,326 -0.09(-1.11%)
Jul 05, 2017 7.660 7.660 7.460 7.650 235,709 +0.06(+0.73%)
Jul 03, 2017 7.545 7.620 7.545 7.595 144,343 +0.03(+0.40%)
Jun 30, 2017 7.635 7.640 7.505 7.565 178,442 +0.06(+0.80%)
Jun 29, 2017 7.580 7.620 7.414 7.505 221,187 -0.08(-0.99%)
Jun 28, 2017 7.475 7.615 7.475 7.580 235,653 +0.12(+1.54%)
Jun 27, 2017 7.695 7.695 7.460 7.465 311,724 -0.16(-2.04%)
Jun 26, 2017 7.700 7.700 7.571 7.620 306,928 -0.03(-0.33%)
Jun 23, 2017 7.630 7.705 7.560 7.645 262,139 +0.10(+1.33%)
Jun 22, 2017 7.455 7.670 7.455 7.545 459,895 +0.11(+1.48%)
Jun 21, 2017 7.369 7.490 7.331 7.434 192,240 +0.12(+1.64%)
Jun 20, 2017 7.259 7.424 7.259 7.314 270,476 +0.07(+0.90%)
Jun 19, 2017 7.239 7.384 7.239 7.249 180,527 +0.01(+0.07%)
Jun 16, 2017 7.269 7.344 7.180 7.244 131,290 -0.05(-0.69%)
Jun 15, 2017 7.314 7.345 7.288 7.294 87,548 -0.04(-0.50%)
Jun 14, 2017 7.311 7.386 7.311 7.331 166,155 +0.00(+0.07%)
Jun 13, 2017 7.351 7.351 7.291 7.326 144,505 +0.06(+0.82%)
Jun 12, 2017 7.271 7.311 7.266 7.266 82,272 -0.01(-0.08%)
Jun 09, 2017 7.237 7.326 7.237 7.272 120,717 -0.01(-0.13%)
Jun 08, 2017 7.207 7.281 7.192 7.281 104,703 +0.09(+1.31%)
Jun 07, 2017 7.291 7.291 7.152 7.187 135,739 -0.04(-0.62%)
Jun 06, 2017 7.237 7.286 7.227 7.232 130,848 -0.06(-0.88%)
Jun 05, 2017 7.232 7.301 7.232 7.296 152,589 +0.01(+0.20%)
Jun 02, 2017 7.266 7.298 7.252 7.281 80,838 -0.01(-0.20%)
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.