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

abrdn World Healthcare Fund (NY: THW )

12.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 29, 2016 5.925 5.925 5.815 5.842 504,186 -0.04(-0.75%)
Feb 26, 2016 5.855 5.894 5.842 5.886 192,989 +0.04(+0.75%)
Feb 25, 2016 5.789 5.886 5.763 5.842 203,874 +0.05(+0.83%)
Feb 24, 2016 5.754 5.830 5.666 5.794 382,691 +0.02(+0.30%)
Feb 23, 2016 5.798 5.819 5.758 5.776 188,502 -0.02(-0.30%)
Feb 22, 2016 5.789 5.815 5.743 5.794 253,569 +0.07(+1.15%)
Feb 19, 2016 5.657 5.728 5.618 5.728 180,499 +0.05(+0.85%)
Feb 18, 2016 5.763 5.776 5.644 5.679 430,297 -0.03(-0.54%)
Feb 17, 2016 5.618 5.714 5.578 5.710 476,206 +0.17(+2.98%)
Feb 16, 2016 5.440 5.549 5.414 5.545 323,396 +0.17(+3.07%)
Feb 12, 2016 5.340 5.379 5.379 5.379 395,439 +0.07(+1.31%)
Feb 11, 2016 5.327 5.397 5.297 5.310 509,904 -0.14(-2.63%)
Feb 10, 2016 5.527 5.575 5.453 5.453 361,696 -0.06(-1.10%)
Feb 09, 2016 5.453 5.619 5.453 5.514 370,919 -0.04(-0.71%)
Feb 08, 2016 5.632 5.695 5.514 5.553 388,102 -0.19(-3.26%)
Feb 05, 2016 5.910 5.910 5.732 5.740 176,927 -0.16(-2.66%)
Feb 04, 2016 5.862 5.932 5.836 5.897 280,357 +0.01(+0.15%)
Feb 03, 2016 5.962 5.967 5.832 5.888 353,241 -0.04(-0.66%)
Feb 02, 2016 5.941 5.980 5.904 5.928 317,601 -0.09(-1.45%)
Feb 01, 2016 5.862 6.015 5.862 6.015 232,118 +0.10(+1.62%)
Jan 29, 2016 5.915 5.949 5.836 5.919 318,531 +0.09(+1.49%)
Jan 28, 2016 5.967 5.967 5.788 5.832 355,495 -0.09(-1.47%)
Jan 27, 2016 6.015 6.041 5.919 5.919 227,913 -0.07(-1.16%)
Jan 26, 2016 5.915 6.006 5.888 5.989 320,558 +0.07(+1.18%)
Jan 25, 2016 5.989 6.041 5.901 5.919 294,522 -0.11(-1.81%)
Jan 22, 2016 5.862 6.041 5.858 6.028 409,721 +0.25(+4.37%)
Jan 21, 2016 5.701 5.875 5.658 5.775 584,355 +0.04(+0.76%)
Jan 20, 2016 5.801 5.814 5.488 5.732 871,562 -0.12(-2.03%)
Jan 19, 2016 5.911 6.015 5.769 5.851 463,282 -0.08(-1.31%)
Jan 15, 2016 5.911 5.928 5.928 5.928 386,124 -0.16(-2.55%)
Jan 14, 2016 6.015 6.135 5.911 6.084 410,768 +0.08(+1.37%)
Jan 13, 2016 6.343 6.368 5.984 6.002 503,955 -0.34(-5.31%)
Jan 12, 2016 6.368 6.417 6.170 6.338 346,937 +0.01(+0.20%)
Jan 11, 2016 6.494 6.494 6.256 6.325 477,550 -0.15(-2.37%)
Jan 08, 2016 6.554 6.580 6.472 6.479 294,882 -0.04(-0.55%)
Jan 07, 2016 6.688 6.709 6.502 6.515 767,567 -0.22(-3.21%)
Jan 06, 2016 6.709 6.800 6.705 6.731 335,743 -0.11(-1.58%)
Jan 05, 2016 6.783 6.843 6.744 6.839 401,157 +0.06(+0.96%)
Jan 04, 2016 6.765 6.780 6.696 6.774 568,215 -0.06(-0.82%)
Dec 31, 2015 6.744 6.830 6.830 6.830 944,684 +0.06(+0.83%)
Dec 30, 2015 6.809 6.830 6.740 6.774 715,603 -0.03(-0.44%)
Dec 29, 2015 6.804 6.826 6.731 6.804 1,242,825 +0.07(+1.02%)
Dec 28, 2015 6.796 6.839 6.714 6.735 995,295 -0.09(-1.33%)
Dec 24, 2015 6.817 6.826 6.826 6.826 187,268 +0.03(+0.51%)
Dec 23, 2015 6.714 6.856 6.709 6.791 763,896 +0.08(+1.16%)
Dec 22, 2015 6.537 6.748 6.537 6.714 1,369,222 +0.12(+1.83%)
Dec 21, 2015 6.658 6.658 6.584 6.593 616,858 -0.00(-0.06%)
Dec 18, 2015 6.627 6.632 6.539 6.597 465,087 -0.01(-0.14%)
Dec 17, 2015 6.645 6.748 6.580 6.606 792,890 +0.02(+0.31%)
Dec 16, 2015 6.431 6.603 6.431 6.586 641,091 +0.15(+2.40%)
Dec 15, 2015 6.423 6.466 6.372 6.431 656,958 +0.06(+0.94%)
Dec 14, 2015 6.414 6.467 6.372 6.372 303,926 -0.05(-0.80%)
Dec 11, 2015 6.539 6.544 6.414 6.423 335,495 -0.13(-2.02%)
Dec 10, 2015 6.568 6.637 6.521 6.556 398,635 -0.05(-0.71%)
Dec 09, 2015 6.573 6.622 6.539 6.603 355,669 +0.04(+0.59%)
Dec 08, 2015 6.457 6.581 6.457 6.564 317,541 -0.00(-0.07%)
Dec 07, 2015 6.684 6.740 6.530 6.568 619,136 -0.18(-2.73%)
Dec 04, 2015 6.753 6.798 6.701 6.753 418,166 +0.03(+0.45%)
Dec 03, 2015 6.757 6.787 6.676 6.723 446,053 -0.05(-0.76%)
Dec 02, 2015 6.723 6.795 6.723 6.774 454,951 +0.05(+0.76%)
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.