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 UNCHANGED
Streaming Delayed 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 30, 2018 7.163 7.174 7.036 7.064 191,993 -0.04(-0.62%)
Apr 27, 2018 7.075 7.120 7.069 7.108 120,333 +0.04(+0.54%)
Apr 26, 2018 7.042 7.119 7.037 7.069 215,515 +0.07(+0.98%)
Apr 25, 2018 6.976 7.003 6.954 7.001 168,416 +0.02(+0.36%)
Apr 24, 2018 6.998 7.043 6.971 6.976 184,933 -0.04(-0.55%)
Apr 23, 2018 7.069 7.100 6.992 7.014 167,159 -0.01(-0.08%)
Apr 20, 2018 7.047 7.097 7.003 7.020 303,387 +0.01(+0.08%)
Apr 19, 2018 7.119 7.119 6.994 7.014 192,967 -0.08(-1.11%)
Apr 18, 2018 7.099 7.137 7.060 7.093 147,251 -0.04(-0.53%)
Apr 17, 2018 7.033 7.131 7.033 7.131 225,907 +0.11(+1.55%)
Apr 16, 2018 7.006 7.050 7.001 7.022 166,326 +0.05(+0.78%)
Apr 13, 2018 7.017 7.033 6.957 6.968 155,929 -0.04(-0.54%)
Apr 12, 2018 7.011 7.060 7.006 7.006 216,538 +0.01(+0.16%)
Apr 11, 2018 7.022 7.066 6.973 6.995 209,036 -0.05(-0.70%)
Apr 10, 2018 7.050 7.088 6.979 7.044 216,935 +0.08(+1.17%)
Apr 09, 2018 6.962 7.039 6.949 6.962 140,965 +0.06(+0.87%)
Apr 06, 2018 6.984 7.060 6.859 6.903 177,006 -0.10(-1.48%)
Apr 05, 2018 7.022 7.060 7.001 7.006 89,479 -0.02(-0.23%)
Apr 04, 2018 6.859 7.022 6.852 7.022 128,005 +0.12(+1.73%)
Apr 03, 2018 6.870 6.924 6.805 6.903 136,076 +0.09(+1.36%)
Apr 02, 2018 6.984 7.004 6.790 6.810 360,213 -0.17(-2.49%)
Mar 29, 2018 6.984 6.984 6.984 0 +0.07(+0.94%)
Mar 28, 2018 6.870 6.957 6.870 6.919 218,221 +0.05(+0.71%)
Mar 27, 2018 6.968 6.990 6.859 6.870 208,733 -0.09(-1.25%)
Mar 26, 2018 6.968 7.006 6.859 6.957 189,211 +0.09(+1.35%)
Mar 23, 2018 7.028 7.028 6.848 6.864 185,605 -0.12(-1.71%)
Mar 22, 2018 7.077 7.093 6.973 6.984 196,120 -0.12(-1.69%)
Mar 21, 2018 7.126 7.153 7.088 7.104 76,139 -0.01(-0.08%)
Mar 20, 2018 7.120 7.148 7.066 7.109 212,282 +0.01(+0.15%)
Mar 19, 2018 7.311 7.311 7.081 7.099 154,165 -0.17(-2.27%)
Mar 16, 2018 7.210 7.274 7.204 7.264 114,072 +0.06(+0.90%)
Mar 15, 2018 7.210 7.274 7.199 7.199 112,571 -0.03(-0.41%)
Mar 14, 2018 7.253 7.301 7.221 7.229 140,633 -0.03(-0.41%)
Mar 13, 2018 7.312 7.339 7.242 7.258 130,458 -0.04(-0.59%)
Mar 12, 2018 7.269 7.322 7.269 7.301 91,049 +0.04(+0.52%)
Mar 09, 2018 7.199 7.296 7.188 7.264 113,216 +0.09(+1.20%)
Mar 08, 2018 7.194 7.231 7.177 7.177 122,144 -0.04(-0.52%)
Mar 07, 2018 7.215 7.215 94,839 +0.04(+0.60%)
Mar 06, 2018 7.226 7.226 7.107 7.172 105,874 +0.01(+0.15%)
Mar 05, 2018 7.096 7.167 7.059 7.161 150,836 +0.05(+0.76%)
Mar 02, 2018 7.048 7.107 7.018 7.107 151,622 +0.06(+0.84%)
Mar 01, 2018 7.118 7.134 7.021 7.048 202,816 -0.08(-1.14%)
Feb 28, 2018 7.285 7.285 7.123 7.129 205,994 -0.10(-1.42%)
Feb 27, 2018 7.328 7.334 7.215 7.231 219,566 -0.08(-1.03%)
Feb 26, 2018 7.258 7.339 7.215 7.307 261,992 +0.11(+1.58%)
Feb 23, 2018 7.172 7.194 7.140 7.194 120,285 +0.08(+1.06%)
Feb 22, 2018 7.096 7.118 77,568 -0.03(-0.38%)
Feb 21, 2018 7.188 7.247 7.145 7.145 204,951 -0.07(-0.97%)
Feb 20, 2018 7.237 7.264 7.177 7.215 204,488 -0.07(-0.96%)
Feb 16, 2018 7.285 7.285 7.285 0 +0.03(+0.35%)
Feb 15, 2018 7.217 7.260 7.180 7.260 133,067 +0.06(+0.82%)
Feb 14, 2018 7.019 7.201 7.019 7.201 160,404 +0.14(+2.05%)
Feb 13, 2018 7.062 7.084 7.025 7.057 126,184 -0.01(-0.08%)
Feb 12, 2018 7.057 7.100 7.009 7.062 122,945 +0.07(+0.99%)
Feb 09, 2018 7.003 7.030 6.811 6.993 481,930 +0.01(+0.08%)
Feb 08, 2018 7.255 7.255 6.987 6.987 232,794 -0.24(-3.26%)
Feb 07, 2018 7.142 7.292 7.092 7.223 566,606 +0.08(+1.12%)
Feb 06, 2018 6.998 7.164 6.971 7.142 346,355 +0.07(+0.92%)
Feb 05, 2018 7.255 7.319 7.049 7.077 337,007 -0.23(-3.16%)
Feb 02, 2018 7.463 7.469 7.298 7.308 290,855 -0.17(-2.29%)
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.