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 (%)
Nov 30, 2016 6.262 6.262 6.153 6.153 421,989 -0.06(-0.91%)
Nov 29, 2016 6.281 6.295 6.163 6.210 511,085 -0.03(-0.45%)
Nov 28, 2016 6.394 6.479 6.201 6.238 341,065 -0.13(-2.08%)
Nov 25, 2016 6.309 6.489 6.309 6.371 317,407 +0.07(+1.05%)
Nov 23, 2016 6.305 6.305 6.305 0 -0.12(-1.91%)
Nov 22, 2016 6.564 6.612 6.390 6.427 303,719 -0.13(-1.95%)
Nov 21, 2016 6.621 6.666 6.527 6.555 203,402 -0.09(-1.42%)
Nov 18, 2016 6.626 6.673 6.574 6.650 209,229 -0.03(-0.42%)
Nov 17, 2016 6.730 6.767 6.633 6.678 146,701 -0.00(-0.02%)
Nov 16, 2016 6.712 6.769 6.656 6.679 212,668 -0.12(-1.72%)
Nov 15, 2016 6.736 6.797 6.664 6.797 240,673 +0.01(+0.14%)
Nov 14, 2016 6.712 6.829 6.633 6.787 462,706 +0.14(+2.12%)
Nov 11, 2016 6.740 6.783 6.576 6.647 353,223 -0.18(-2.68%)
Nov 10, 2016 6.675 6.862 6.590 6.829 379,266 +0.23(+3.48%)
Nov 09, 2016 6.454 6.758 6.370 6.600 650,646 +0.37(+5.94%)
Nov 08, 2016 6.056 6.351 6.037 6.229 355,905 +0.13(+2.15%)
Nov 07, 2016 6.122 6.178 6.079 6.098 311,264 +0.02(+0.39%)
Nov 04, 2016 6.023 6.140 6.023 6.075 227,852 +0.01(+0.23%)
Nov 03, 2016 6.108 6.159 6.019 6.061 430,015 -0.07(-1.15%)
Nov 02, 2016 6.262 6.278 6.108 6.131 215,418 -0.17(-2.75%)
Nov 01, 2016 6.319 6.356 6.258 6.304 240,565 -0.04(-0.59%)
Oct 31, 2016 6.459 6.459 6.258 6.342 458,678 -0.03(-0.51%)
Oct 28, 2016 6.515 6.515 6.351 6.375 544,189 -0.20(-3.00%)
Oct 27, 2016 6.595 6.623 6.483 6.572 283,666 -0.00(-0.07%)
Oct 26, 2016 6.515 6.609 6.492 6.576 325,152 +0.07(+1.01%)
Oct 25, 2016 6.595 6.815 6.475 6.511 290,373 -0.05(-0.71%)
Oct 24, 2016 6.600 6.736 6.539 6.558 221,089 -0.01(-0.21%)
Oct 21, 2016 6.586 6.647 6.539 6.572 337,430 -0.04(-0.57%)
Oct 20, 2016 6.642 6.792 6.567 6.609 285,949 -0.02(-0.28%)
Oct 19, 2016 6.844 6.844 6.623 6.628 293,787 -0.02(-0.35%)
Oct 18, 2016 6.942 6.942 6.637 6.651 264,373 -0.09(-1.34%)
Oct 17, 2016 6.761 6.861 6.714 6.742 209,344 +0.01(+0.14%)
Oct 14, 2016 6.761 6.844 6.719 6.733 182,978 +0.04(+0.56%)
Oct 13, 2016 6.719 6.808 6.691 6.695 322,925 -0.06(-0.83%)
Oct 12, 2016 6.770 6.858 6.751 6.751 283,036 +0.01(+0.14%)
Oct 11, 2016 6.770 6.849 6.742 6.742 237,327 -0.05(-0.75%)
Oct 10, 2016 6.793 6.919 6.751 6.793 154,445 +0.01(+0.21%)
Oct 07, 2016 6.821 6.829 6.765 6.779 99,993 -0.07(-0.95%)
Oct 06, 2016 6.788 6.886 6.786 6.844 220,282 +0.03(+0.48%)
Oct 05, 2016 6.909 6.974 6.798 6.812 117,672 -0.05(-0.75%)
Oct 04, 2016 6.974 7.007 6.858 6.863 123,358 -0.14(-1.99%)
Oct 03, 2016 6.844 7.012 6.788 7.002 183,329 +0.18(+2.59%)
Sep 30, 2016 6.877 6.891 6.770 6.826 205,012 +0.06(+0.82%)
Sep 29, 2016 6.798 6.872 6.765 6.770 219,203 -0.06(-0.88%)
Sep 28, 2016 6.951 6.974 6.807 6.830 289,331 -0.06(-0.88%)
Sep 27, 2016 6.923 7.119 6.886 6.891 873,087 -0.04(-0.60%)
Sep 26, 2016 6.919 7.095 6.867 6.933 502,596 -0.07(-1.00%)
Sep 23, 2016 7.007 7.095 6.886 7.002 269,796 -0.07(-0.92%)
Sep 22, 2016 6.891 7.114 6.891 7.067 434,212 +0.20(+2.91%)
Sep 21, 2016 6.867 7.030 6.858 6.867 262,669 +0.00(+0.00%)
Sep 20, 2016 6.844 6.956 6.830 6.867 252,397 +0.04(+0.54%)
Sep 19, 2016 6.905 7.053 6.774 6.830 382,558 -0.10(-1.41%)
Sep 16, 2016 6.974 7.012 6.919 6.928 128,737 -0.01(-0.13%)
Sep 15, 2016 6.919 7.007 6.914 6.937 131,017 +0.02(+0.31%)
Sep 14, 2016 6.846 6.975 6.828 6.916 166,815 +0.10(+1.49%)
Sep 13, 2016 6.957 6.957 6.814 6.814 223,220 -0.25(-3.53%)
Sep 12, 2016 6.777 7.077 6.777 7.063 220,860 +0.27(+3.94%)
Sep 09, 2016 6.883 6.920 6.777 6.796 172,540 -0.10(-1.41%)
Sep 08, 2016 6.906 6.966 6.874 6.892 262,063 -0.01(-0.13%)
Sep 07, 2016 6.962 7.026 6.902 6.902 218,183 -0.08(-1.19%)
Sep 06, 2016 6.948 6.985 6.902 6.985 151,386 +0.05(+0.66%)
Sep 02, 2016 6.989 6.939 6.939 6.939 171,673 +0.03(+0.40%)
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.