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

abrdn World Healthcare Fund (NY: THW )

12.81 -0.06 (-0.49%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Sep 30, 2015 6.533 6.533 5.968 6.065 741,281 -0.05(-0.83%)
Sep 29, 2015 5.981 6.289 5.854 6.116 864,537 +0.14(+2.33%)
Sep 28, 2015 6.314 6.411 5.977 5.977 536,979 -0.51(-7.87%)
Sep 25, 2015 6.702 6.706 6.485 6.487 316,854 -0.12(-1.79%)
Sep 24, 2015 6.723 6.727 6.474 6.605 588,576 -0.24(-3.51%)
Sep 23, 2015 6.778 6.917 6.698 6.846 213,109 +0.02(+0.25%)
Sep 22, 2015 6.892 6.951 6.803 6.829 320,934 -0.11(-1.52%)
Sep 21, 2015 7.014 7.073 6.922 6.934 293,543 -0.03(-0.36%)
Sep 18, 2015 6.917 7.002 6.841 6.959 302,062 -0.07(-0.96%)
Sep 17, 2015 7.107 7.293 6.997 7.027 519,005 -0.01(-0.14%)
Sep 16, 2015 7.146 7.146 6.940 7.037 483,286 -0.06(-0.88%)
Sep 15, 2015 7.041 7.100 6.794 7.100 379,544 +0.16(+2.29%)
Sep 14, 2015 7.104 7.104 6.869 6.940 272,684 -0.06(-0.84%)
Sep 11, 2015 7.058 7.162 6.982 6.999 161,453 -0.14(-1.99%)
Sep 10, 2015 7.121 7.199 7.084 7.142 206,191 -0.02(-0.23%)
Sep 09, 2015 7.535 7.535 7.129 7.158 475,216 -0.18(-2.45%)
Sep 08, 2015 7.376 7.453 7.267 7.338 229,440 +0.05(+0.69%)
Sep 04, 2015 7.250 7.288 7.288 7.288 86,186 -0.00(-0.06%)
Sep 03, 2015 7.183 7.309 7.183 7.292 225,733 +0.15(+2.05%)
Sep 02, 2015 7.214 7.330 7.142 7.146 143,416 +0.00(+0.00%)
Sep 01, 2015 7.121 7.309 7.121 7.146 260,460 -0.18(-2.46%)
Aug 31, 2015 7.447 7.498 7.230 7.326 307,083 -0.03(-0.40%)
Aug 28, 2015 7.334 7.389 7.250 7.355 278,013 -0.06(-0.79%)
Aug 27, 2015 7.389 7.435 7.112 7.414 482,114 +0.36(+5.16%)
Aug 26, 2015 7.028 7.079 6.773 7.050 565,708 +0.02(+0.31%)
Aug 25, 2015 6.769 7.057 6.769 7.028 450,964 +0.36(+5.40%)
Aug 24, 2015 5.914 7.028 5.914 6.668 607,839 -0.41(-5.80%)
Aug 21, 2015 7.443 7.443 7.066 7.079 509,603 -0.41(-5.48%)
Aug 20, 2015 7.636 7.643 7.397 7.489 251,625 -0.17(-2.19%)
Aug 19, 2015 7.632 7.703 7.586 7.657 195,706 -0.04(-0.47%)
Aug 18, 2015 7.627 7.749 7.606 7.693 494,953 +0.04(+0.51%)
Aug 17, 2015 7.729 7.733 7.621 7.654 275,468 -0.04(-0.51%)
Aug 14, 2015 7.733 7.783 7.662 7.693 280,759 -0.08(-0.99%)
Aug 13, 2015 7.845 7.864 7.754 7.770 161,511 -0.08(-1.01%)
Aug 12, 2015 7.825 7.884 7.816 7.850 253,738 -0.03(-0.37%)
Aug 11, 2015 7.858 7.991 7.808 7.879 418,592 -0.02(-0.21%)
Aug 10, 2015 8.257 8.257 7.841 7.895 931,161 -0.43(-5.15%)
Aug 07, 2015 8.324 8.328 8.324 8.324 1,006,575 +0.00(+0.00%)
Aug 06, 2015 8.324 8.332 8.324 8.324 671,312 +0.00(+0.00%)
Aug 05, 2015 8.328 8.328 8.324 8.324 319,245 +0.00(+0.00%)
Aug 04, 2015 8.324 8.328 8.324 8.324 815,020 +0.00(+0.00%)
Aug 03, 2015 8.324 8.328 8.324 8.324 1,369,199 +0.00(+0.00%)
Jul 31, 2015 8.328 8.341 8.324 8.324 189,346 +0.00(+0.00%)
Jul 30, 2015 8.324 8.328 8.324 8.324 190,819 +0.00(+0.00%)
Jul 29, 2015 8.428 8.428 8.324 8.324 198,443 +0.00(+0.00%)
Jul 28, 2015 8.332 8.334 8.324 8.324 259,363 +0.00(+0.00%)
Jul 27, 2015 8.324 8.328 8.324 8.324 231,828 +0.00(+0.00%)
Jul 24, 2015 8.328 8.329 8.324 8.324 562,706 -0.00(-0.05%)
Jul 23, 2015 8.324 8.328 8.324 8.328 314,310 +0.00(+0.05%)
Jul 22, 2015 8.324 8.328 8.324 8.324 228,767 -0.00(-0.05%)
Jul 21, 2015 8.324 8.328 8.324 8.328 163,906 +0.00(+0.05%)
Jul 20, 2015 8.328 8.341 8.324 8.324 91,605 -0.00(-0.05%)
Jul 17, 2015 8.332 8.332 8.324 8.328 248,080 +0.00(+0.00%)
Jul 16, 2015 8.332 8.332 8.324 8.328 117,114 +0.00(+0.05%)
Jul 15, 2015 8.336 8.338 8.324 8.324 129,606 +0.00(+0.00%)
Jul 14, 2015 8.328 8.345 8.324 8.324 164,269 -0.02(-0.24%)
Jul 13, 2015 8.349 8.353 8.324 8.344 73,938 +0.01(+0.17%)
Jul 10, 2015 8.366 8.366 8.324 8.330 129,843 -0.00(-0.02%)
Jul 09, 2015 8.336 8.336 8.328 8.332 52,104 +0.01(+0.09%)
Jul 08, 2015 8.378 8.378 8.303 8.324 127,849 -0.00(-0.05%)
Jul 07, 2015 8.324 8.336 8.324 8.328 362,789 +0.00(+0.05%)
Jul 06, 2015 8.328 8.328 8.324 8.324 188,301 +0.00(+0.00%)
Jul 02, 2015 8.328 8.324 8.324 8.324 215,761 +0.00(+0.00%)
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.