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

abrdn World Healthcare Fund (NY: THW )

13.05 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2019 7.648 7.661 7.583 7.612 229,266 +0.01(+0.16%)
Jan 30, 2019 7.423 7.600 7.423 7.600 149,367 +0.18(+2.46%)
Jan 29, 2019 7.400 7.435 7.382 7.418 115,950 +0.01(+0.08%)
Jan 28, 2019 7.477 7.477 7.370 7.412 146,586 -0.06(-0.87%)
Jan 25, 2019 7.453 7.482 7.418 7.477 135,677 +0.08(+1.04%)
Jan 24, 2019 7.471 7.471 7.400 7.400 123,682 -0.06(-0.87%)
Jan 23, 2019 7.535 7.588 7.447 7.465 212,066 -0.06(-0.78%)
Jan 22, 2019 7.512 7.539 7.488 7.524 168,520 -0.02(-0.31%)
Jan 18, 2019 7.565 7.594 7.500 7.547 222,342 +0.02(+0.31%)
Jan 17, 2019 7.488 7.541 7.488 7.524 127,654 +0.06(+0.84%)
Jan 16, 2019 7.560 7.566 7.426 7.461 157,749 -0.05(-0.70%)
Jan 15, 2019 7.373 7.513 7.373 7.513 141,386 +0.14(+1.90%)
Jan 14, 2019 7.361 7.467 7.361 7.373 195,562 -0.04(-0.47%)
Jan 11, 2019 7.338 7.455 7.338 7.408 135,217 +0.04(+0.56%)
Jan 10, 2019 7.297 7.414 7.239 7.367 155,994 +0.06(+0.80%)
Jan 09, 2019 7.180 7.361 7.180 7.309 156,131 +0.15(+2.04%)
Jan 08, 2019 7.239 7.291 7.052 7.163 414,601 -0.01(-0.20%)
Jan 07, 2019 6.993 7.204 6.949 7.177 376,677 +0.26(+3.76%)
Jan 04, 2019 6.912 6.976 6.847 6.917 240,995 +0.12(+1.72%)
Jan 03, 2019 6.935 6.935 6.795 6.801 195,995 -0.17(-2.43%)
Jan 02, 2019 6.760 6.999 6.719 6.970 441,643 +0.20(+2.93%)
Dec 31, 2018 6.935 7.034 6.730 6.771 762,353 -0.08(-1.11%)
Dec 28, 2018 6.719 6.894 6.643 6.847 553,879 +0.14(+2.09%)
Dec 27, 2018 6.631 6.754 6.532 6.707 551,333 +0.08(+1.15%)
Dec 26, 2018 6.403 6.649 6.310 6.631 605,515 +0.28(+4.42%)
Dec 24, 2018 6.380 6.520 6.351 6.351 544,122 -0.03(-0.46%)
Dec 21, 2018 6.532 6.614 6.357 6.380 721,959 -0.15(-2.33%)
Dec 20, 2018 6.748 6.759 6.373 6.532 1,007,637 -0.30(-4.44%)
Dec 19, 2018 6.853 7.013 6.771 6.836 436,030 -0.07(-0.96%)
Dec 18, 2018 7.023 7.099 6.884 6.902 430,383 -0.12(-1.73%)
Dec 17, 2018 7.376 7.394 7.006 7.023 524,439 -0.36(-4.93%)
Dec 14, 2018 7.440 7.486 7.376 7.388 308,714 -0.13(-1.77%)
Dec 13, 2018 7.463 7.527 7.456 7.521 284,945 +0.09(+1.17%)
Dec 12, 2018 7.469 7.492 7.434 7.434 207,263 +0.02(+0.23%)
Dec 11, 2018 7.457 7.498 7.405 7.417 223,636 +0.02(+0.31%)
Dec 10, 2018 7.428 7.440 7.330 7.394 207,063 -0.03(-0.47%)
Dec 07, 2018 7.561 7.579 7.428 7.428 245,450 -0.17(-2.28%)
Dec 06, 2018 7.556 7.654 7.521 7.602 276,657 -0.08(-1.05%)
Dec 04, 2018 7.891 7.961 7.671 7.683 319,085 -0.29(-3.63%)
Dec 03, 2018 7.868 8.001 7.822 7.972 268,185 +0.16(+2.00%)
Nov 30, 2018 7.741 7.816 7.712 7.816 184,952 +0.13(+1.73%)
Nov 29, 2018 7.642 7.723 7.642 7.683 200,783 +0.04(+0.53%)
Nov 28, 2018 7.521 7.654 7.509 7.642 297,401 +0.11(+1.46%)
Nov 27, 2018 7.538 7.550 7.498 7.532 184,238 +0.01(+0.08%)
Nov 26, 2018 7.498 7.550 7.498 7.527 209,042 +0.09(+1.17%)
Nov 23, 2018 7.359 7.463 7.359 7.440 91,957 +0.06(+0.86%)
Nov 21, 2018 7.376 7.376 7.376 0 +0.05(+0.63%)
Nov 20, 2018 7.405 7.492 7.330 7.330 334,756 -0.13(-1.78%)
Nov 19, 2018 7.532 7.590 7.411 7.463 245,180 -0.08(-1.10%)
Nov 16, 2018 7.661 7.706 7.529 7.546 251,309 -0.12(-1.57%)
Nov 15, 2018 7.649 7.677 7.575 7.666 148,804 +0.01(+0.07%)
Nov 14, 2018 7.741 7.741 7.615 7.661 206,514 -0.06(-0.74%)
Nov 13, 2018 7.787 7.798 7.712 7.718 201,397 -0.02(-0.30%)
Nov 12, 2018 7.821 7.856 7.741 7.741 205,260 -0.10(-1.32%)
Nov 09, 2018 7.850 7.878 7.775 7.844 143,704 -0.04(-0.51%)
Nov 08, 2018 7.901 7.913 7.861 7.884 113,174 +0.01(+0.15%)
Nov 07, 2018 7.684 7.907 7.684 7.873 468,458 +0.20(+2.62%)
Nov 06, 2018 7.672 7.695 7.643 7.672 115,575 +0.02(+0.22%)
Nov 05, 2018 7.540 7.661 7.540 7.655 114,173 +0.07(+0.91%)
Nov 02, 2018 7.735 7.735 7.580 7.586 167,946 -0.13(-1.64%)
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.