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

abrdn World Healthcare Fund (NY: THW )

12.84 +0.08 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 7.497 7.563 7.422 7.543 304,950 +0.18(+2.41%)
Oct 30, 2018 7.285 7.382 7.267 7.365 314,999 +0.10(+1.34%)
Oct 29, 2018 7.405 7.451 7.257 7.267 215,776 -0.08(-1.09%)
Oct 26, 2018 7.353 7.353 7.239 7.348 205,720 -0.04(-0.54%)
Oct 25, 2018 7.371 7.417 7.313 7.388 353,007 +0.03(+0.45%)
Oct 24, 2018 7.617 7.623 7.348 7.355 358,317 -0.29(-3.73%)
Oct 23, 2018 7.652 7.703 7.549 7.640 191,910 -0.06(-0.82%)
Oct 22, 2018 7.738 7.748 7.606 7.703 119,622 +0.02(+0.30%)
Oct 19, 2018 7.744 7.795 7.675 7.680 138,425 -0.03(-0.37%)
Oct 18, 2018 7.784 7.893 7.692 7.709 128,836 -0.12(-1.56%)
Oct 17, 2018 7.758 7.831 7.706 7.831 156,405 +0.10(+1.32%)
Oct 16, 2018 7.553 7.735 7.547 7.729 281,181 +0.17(+2.28%)
Oct 15, 2018 7.479 7.558 7.479 7.557 184,529 +0.08(+1.05%)
Oct 12, 2018 7.462 7.558 7.394 7.479 406,165 +0.14(+1.94%)
Oct 11, 2018 7.547 7.547 7.308 7.337 551,866 -0.21(-2.79%)
Oct 10, 2018 7.718 7.718 7.541 7.547 274,997 -0.15(-1.92%)
Oct 09, 2018 7.672 7.701 7.644 7.695 154,889 +0.01(+0.15%)
Oct 08, 2018 7.695 7.724 7.638 7.684 182,575 -0.03(-0.37%)
Oct 05, 2018 7.820 7.831 7.706 7.712 154,026 -0.11(-1.45%)
Oct 04, 2018 7.957 7.957 7.826 7.826 236,562 -0.16(-1.99%)
Oct 03, 2018 8.002 8.019 7.951 7.985 262,258 +0.02(+0.21%)
Oct 02, 2018 7.945 7.991 7.914 7.968 241,113 +0.02(+0.29%)
Oct 01, 2018 7.991 8.013 7.945 7.945 223,269 -0.03(-0.43%)
Sep 28, 2018 8.019 8.019 7.945 7.979 166,686 +0.01(+0.07%)
Sep 27, 2018 7.911 7.974 7.911 7.974 137,957 +0.06(+0.72%)
Sep 26, 2018 7.900 7.951 7.898 7.917 147,561 +0.03(+0.36%)
Sep 25, 2018 7.883 7.905 7.873 7.888 58,459 +0.00(+0.00%)
Sep 24, 2018 7.917 7.918 7.860 7.888 144,665 +0.01(+0.14%)
Sep 21, 2018 7.974 7.985 7.877 7.877 148,575 -0.09(-1.14%)
Sep 20, 2018 7.979 7.996 7.951 7.968 204,674 +0.00(+0.00%)
Sep 19, 2018 7.974 7.974 7.934 7.968 140,127 +0.02(+0.19%)
Sep 18, 2018 7.925 7.953 7.896 7.953 372,042 +0.05(+0.64%)
Sep 17, 2018 7.919 7.932 7.868 7.902 156,037 -0.02(-0.28%)
Sep 14, 2018 7.908 7.941 7.908 7.925 165,772 +0.01(+0.07%)
Sep 13, 2018 7.941 7.941 7.908 7.919 149,487 +0.00(+0.00%)
Sep 12, 2018 7.902 7.936 7.902 7.919 97,951 +0.01(+0.14%)
Sep 11, 2018 7.896 7.925 7.896 7.908 184,033 -0.02(-0.21%)
Sep 10, 2018 7.913 7.941 7.896 7.925 152,983 +0.03(+0.36%)
Sep 07, 2018 7.908 7.941 7.896 7.896 125,703 -0.02(-0.21%)
Sep 06, 2018 7.947 7.970 7.896 7.913 231,574 -0.07(-0.85%)
Sep 05, 2018 7.987 7.992 7.913 7.981 350,347 -0.01(-0.07%)
Sep 04, 2018 7.975 8.009 7.936 7.987 369,652 +0.03(+0.35%)
Aug 31, 2018 7.958 7.958 7.958 0 +0.01(+0.14%)
Aug 30, 2018 7.964 7.998 7.919 7.947 253,390 -0.01(-0.14%)
Aug 29, 2018 7.829 7.975 7.829 7.958 299,542 +0.10(+1.29%)
Aug 28, 2018 7.846 7.868 7.823 7.857 195,661 +0.00(+0.00%)
Aug 27, 2018 7.834 7.874 7.795 7.857 217,032 +0.08(+1.02%)
Aug 24, 2018 7.705 7.829 7.705 7.778 197,685 +0.06(+0.80%)
Aug 23, 2018 7.733 7.789 7.716 7.716 138,589 -0.05(-0.65%)
Aug 22, 2018 7.733 7.767 7.733 7.767 184,127 -0.00(-0.00%)
Aug 21, 2018 7.733 7.784 7.722 7.767 386,164 +0.07(+0.88%)
Aug 20, 2018 7.620 7.716 7.620 7.699 177,317 +0.06(+0.74%)
Aug 17, 2018 7.637 7.643 7.558 7.643 120,561 +0.04(+0.49%)
Aug 16, 2018 7.605 7.688 7.583 7.605 250,000 +0.05(+0.67%)
Aug 15, 2018 7.678 7.678 7.521 7.555 223,247 -0.07(-0.95%)
Aug 14, 2018 7.622 7.672 7.605 7.627 243,891 -0.01(-0.15%)
Aug 13, 2018 7.616 7.661 7.616 7.638 96,958 +0.03(+0.37%)
Aug 10, 2018 7.678 7.683 7.605 7.611 146,820 -0.07(-0.90%)
Aug 09, 2018 7.622 7.711 7.622 7.680 157,013 +0.06(+0.77%)
Aug 08, 2018 7.599 7.672 7.583 7.622 166,021 -0.01(-0.07%)
Aug 07, 2018 7.594 7.638 7.594 7.627 83,889 +0.07(+0.96%)
Aug 06, 2018 7.521 7.594 7.514 7.555 217,857 +0.03(+0.45%)
Aug 03, 2018 7.571 7.571 7.504 7.521 178,115 -0.06(-0.81%)
Aug 02, 2018 7.577 7.594 7.522 7.583 89,224 +0.01(+0.07%)
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.