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

abrdn World Healthcare Fund (NY: THW )

12.91 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 7.224 7.224 7.164 7.184 295,319 +0.01(+0.13%)
Apr 27, 2017 7.189 7.193 7.139 7.174 173,036 +0.00(+0.07%)
Apr 26, 2017 7.120 7.187 7.110 7.169 159,017 +0.06(+0.91%)
Apr 25, 2017 7.095 7.159 7.080 7.105 370,510 +0.03(+0.42%)
Apr 24, 2017 7.135 7.169 7.073 7.075 238,974 +0.00(+0.07%)
Apr 21, 2017 7.120 7.125 7.065 7.070 102,142 -0.01(-0.21%)
Apr 20, 2017 7.125 7.125 7.060 7.085 130,242 -0.03(-0.49%)
Apr 19, 2017 7.095 7.130 7.040 7.120 110,211 +0.07(+0.99%)
Apr 18, 2017 7.065 7.209 7.030 7.050 264,729 -0.05(-0.70%)
Apr 17, 2017 7.115 7.194 7.090 7.100 278,106 +0.00(+0.00%)
Apr 13, 2017 7.149 7.149 7.072 7.100 169,361 +0.00(+0.07%)
Apr 12, 2017 7.095 7.110 7.065 7.095 126,234 +0.02(+0.26%)
Apr 11, 2017 7.086 7.086 6.993 7.077 152,199 +0.04(+0.56%)
Apr 10, 2017 7.042 7.101 7.017 7.037 231,226 -0.04(-0.56%)
Apr 07, 2017 6.998 7.096 6.973 7.077 238,627 +0.08(+1.13%)
Apr 06, 2017 6.983 7.081 6.978 6.998 200,451 +0.02(+0.28%)
Apr 05, 2017 7.067 7.136 6.973 6.978 284,876 -0.09(-1.32%)
Apr 04, 2017 7.155 7.224 7.032 7.072 189,564 -0.08(-1.10%)
Apr 03, 2017 7.072 7.210 7.047 7.150 314,653 +0.07(+1.05%)
Mar 31, 2017 7.101 7.195 7.037 7.077 372,750 +0.00(+0.00%)
Mar 30, 2017 7.027 7.086 7.012 7.077 127,790 +0.09(+1.34%)
Mar 29, 2017 6.988 7.037 6.973 6.983 136,284 +0.02(+0.28%)
Mar 28, 2017 6.968 7.022 6.953 6.963 196,988 -0.01(-0.21%)
Mar 27, 2017 6.958 7.007 6.938 6.978 167,432 +0.03(+0.50%)
Mar 24, 2017 6.983 7.062 6.934 6.943 279,206 -0.08(-1.12%)
Mar 23, 2017 6.938 7.101 6.938 7.022 215,317 +0.07(+0.99%)
Mar 22, 2017 7.052 7.062 6.934 6.953 183,302 -0.07(-0.98%)
Mar 21, 2017 7.072 7.096 7.014 7.022 159,767 -0.04(-0.63%)
Mar 20, 2017 7.111 7.698 7.047 7.067 138,558 -0.08(-1.10%)
Mar 17, 2017 7.077 7.200 7.007 7.146 204,827 +0.02(+0.28%)
Mar 16, 2017 7.195 7.200 7.052 7.126 234,395 +0.03(+0.46%)
Mar 15, 2017 6.941 7.093 6.941 7.093 318,762 +0.14(+2.04%)
Mar 14, 2017 6.961 7.020 6.922 6.951 153,679 -0.05(-0.77%)
Mar 13, 2017 7.024 7.064 6.956 7.005 217,030 +0.02(+0.35%)
Mar 10, 2017 6.985 7.034 6.946 6.980 98,397 +0.02(+0.28%)
Mar 09, 2017 7.020 7.088 6.946 6.961 242,442 -0.07(-0.97%)
Mar 08, 2017 7.020 7.112 7.015 7.029 263,231 -0.03(-0.42%)
Mar 07, 2017 7.127 7.132 7.020 7.059 237,712 -0.06(-0.89%)
Mar 06, 2017 7.166 7.166 7.112 7.122 205,835 -0.04(-0.55%)
Mar 03, 2017 7.093 7.191 7.068 7.161 144,273 +0.03(+0.41%)
Mar 02, 2017 7.166 7.210 7.122 7.132 179,100 -0.02(-0.34%)
Mar 01, 2017 7.201 7.215 7.142 7.157 204,772 +0.03(+0.48%)
Feb 28, 2017 7.152 7.171 7.083 7.122 274,977 -0.00(-0.07%)
Feb 27, 2017 7.044 7.132 7.044 7.127 193,228 +0.07(+1.04%)
Feb 24, 2017 7.005 7.073 6.980 7.054 170,784 +0.05(+0.77%)
Feb 23, 2017 7.044 7.049 6.995 7.000 114,889 +0.05(+0.70%)
Feb 22, 2017 7.000 7.082 6.951 6.951 157,306 -0.10(-1.46%)
Feb 21, 2017 7.044 7.066 6.961 7.054 343,512 +0.11(+1.55%)
Feb 17, 2017 6.946 6.946 6.946 0 -0.01(-0.21%)
Feb 16, 2017 7.044 7.093 6.936 6.961 237,013 -0.09(-1.34%)
Feb 15, 2017 6.963 7.070 6.963 7.055 246,030 +0.06(+0.90%)
Feb 14, 2017 6.978 7.017 6.963 6.992 176,145 +0.01(+0.21%)
Feb 13, 2017 6.978 7.017 6.954 6.978 113,768 +0.05(+0.77%)
Feb 10, 2017 6.921 6.973 6.881 6.924 166,610 +0.04(+0.63%)
Feb 09, 2017 6.866 6.968 6.852 6.881 149,849 +0.05(+0.71%)
Feb 08, 2017 6.842 6.866 6.793 6.832 204,020 -0.01(-0.21%)
Feb 07, 2017 6.822 6.890 6.808 6.847 212,222 +0.02(+0.36%)
Feb 06, 2017 6.818 6.890 6.818 6.822 184,823 +0.02(+0.29%)
Feb 03, 2017 6.924 6.968 6.803 6.803 257,138 -0.15(-2.09%)
Feb 02, 2017 6.803 6.987 6.793 6.949 266,601 +0.09(+1.27%)
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.