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 (%)
Feb 28, 2019 7.728 7.734 7.605 7.644 213,601 -0.03(-0.39%)
Feb 27, 2019 7.674 7.698 7.645 7.674 128,162 +0.02(+0.31%)
Feb 26, 2019 7.662 7.686 7.573 7.650 237,020 -0.01(-0.16%)
Feb 25, 2019 7.698 7.763 7.656 7.662 153,557 -0.01(-0.08%)
Feb 22, 2019 7.674 7.692 7.644 7.668 68,583 +0.03(+0.39%)
Feb 21, 2019 7.650 7.698 7.633 7.638 166,525 -0.05(-0.70%)
Feb 20, 2019 7.757 7.760 7.686 7.692 152,462 -0.10(-1.22%)
Feb 19, 2019 7.805 7.815 7.734 7.787 199,948 +0.02(+0.20%)
Feb 15, 2019 7.624 7.789 7.624 7.771 186,726 +0.15(+2.01%)
Feb 14, 2019 7.600 7.618 7.585 7.618 130,742 +0.02(+0.23%)
Feb 13, 2019 7.577 7.632 7.565 7.600 132,728 +0.03(+0.39%)
Feb 12, 2019 7.594 7.630 7.571 7.571 216,801 +0.01(+0.08%)
Feb 11, 2019 7.589 7.611 7.565 7.565 131,361 -0.05(-0.70%)
Feb 08, 2019 7.636 7.653 7.583 7.618 159,760 -0.04(-0.46%)
Feb 07, 2019 7.665 7.671 7.594 7.653 216,913 -0.02(-0.31%)
Feb 06, 2019 7.689 7.698 7.653 7.677 154,674 -0.02(-0.22%)
Feb 05, 2019 7.695 7.712 7.671 7.694 131,675 +0.03(+0.37%)
Feb 04, 2019 7.665 7.712 7.659 7.665 157,844 -0.02(-0.23%)
Feb 01, 2019 7.671 7.701 7.642 7.683 151,620 +0.07(+0.93%)
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%)
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.