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

abrdn World Healthcare Fund (NY: THW )

12.97 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 6.937 7.037 6.733 6.774 762,092 -0.08(-1.11%)
Dec 28, 2018 6.721 6.896 6.645 6.850 553,689 +0.14(+2.09%)
Dec 27, 2018 6.633 6.756 6.534 6.709 551,144 +0.08(+1.15%)
Dec 26, 2018 6.405 6.651 6.312 6.633 605,307 +0.28(+4.42%)
Dec 24, 2018 6.382 6.522 6.353 6.353 543,936 -0.03(-0.46%)
Dec 21, 2018 6.534 6.616 6.359 6.382 721,712 -0.15(-2.33%)
Dec 20, 2018 6.750 6.762 6.376 6.534 1,007,291 -0.30(-4.44%)
Dec 19, 2018 6.856 7.016 6.774 6.838 435,881 -0.07(-0.96%)
Dec 18, 2018 7.026 7.101 6.887 6.904 430,236 -0.12(-1.73%)
Dec 17, 2018 7.379 7.396 7.008 7.026 524,259 -0.36(-4.93%)
Dec 14, 2018 7.442 7.489 7.379 7.390 308,608 -0.13(-1.77%)
Dec 13, 2018 7.466 7.529 7.458 7.523 284,847 +0.09(+1.17%)
Dec 12, 2018 7.471 7.495 7.437 7.437 207,192 +0.02(+0.23%)
Dec 11, 2018 7.460 7.500 7.408 7.419 223,559 +0.02(+0.31%)
Dec 10, 2018 7.431 7.442 7.332 7.396 206,992 -0.03(-0.47%)
Dec 07, 2018 7.564 7.581 7.431 7.431 245,366 -0.17(-2.28%)
Dec 06, 2018 7.558 7.657 7.523 7.604 276,562 -0.08(-1.05%)
Dec 04, 2018 7.894 7.963 7.674 7.685 318,976 -0.29(-3.63%)
Dec 03, 2018 7.871 8.004 7.824 7.975 268,093 +0.16(+2.00%)
Nov 30, 2018 7.743 7.819 7.714 7.819 184,888 +0.13(+1.73%)
Nov 29, 2018 7.645 7.726 7.645 7.685 200,714 +0.04(+0.53%)
Nov 28, 2018 7.523 7.656 7.512 7.645 297,299 +0.11(+1.46%)
Nov 27, 2018 7.541 7.552 7.500 7.535 184,175 +0.01(+0.08%)
Nov 26, 2018 7.500 7.552 7.500 7.529 208,970 +0.09(+1.17%)
Nov 23, 2018 7.361 7.466 7.361 7.442 91,925 +0.06(+0.86%)
Nov 21, 2018 7.379 7.379 7.379 0 +0.05(+0.63%)
Nov 20, 2018 7.408 7.495 7.332 7.332 334,641 -0.13(-1.78%)
Nov 19, 2018 7.535 7.593 7.413 7.466 245,096 -0.08(-1.10%)
Nov 16, 2018 7.663 7.709 7.531 7.548 251,222 -0.12(-1.57%)
Nov 15, 2018 7.652 7.679 7.577 7.669 148,753 +0.01(+0.07%)
Nov 14, 2018 7.744 7.744 7.617 7.663 206,443 -0.06(-0.74%)
Nov 13, 2018 7.789 7.801 7.715 7.721 201,328 -0.02(-0.30%)
Nov 12, 2018 7.824 7.858 7.744 7.744 205,190 -0.10(-1.32%)
Nov 09, 2018 7.853 7.881 7.778 7.847 143,655 -0.04(-0.51%)
Nov 08, 2018 7.904 7.916 7.864 7.887 113,135 +0.01(+0.15%)
Nov 07, 2018 7.686 7.909 7.686 7.875 468,297 +0.20(+2.62%)
Nov 06, 2018 7.675 7.698 7.646 7.675 115,536 +0.02(+0.22%)
Nov 05, 2018 7.543 7.663 7.543 7.657 114,134 +0.07(+0.91%)
Nov 02, 2018 7.738 7.738 7.583 7.589 167,888 -0.13(-1.64%)
Nov 01, 2018 7.554 7.732 7.531 7.715 241,214 +0.17(+2.28%)
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%)
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.