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

abrdn World Healthcare Fund (NY: THW )

13.08 +0.05 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2016 6.071 6.071 5.942 6.041 306,526 -0.00(-0.07%)
Mar 30, 2016 6.011 6.050 5.993 6.045 158,098 +0.07(+1.23%)
Mar 29, 2016 5.920 5.981 5.920 5.972 131,618 +0.02(+0.29%)
Mar 28, 2016 5.933 6.011 5.882 5.955 219,418 +0.03(+0.51%)
Mar 24, 2016 6.011 5.925 5.925 5.925 166,520 -0.09(-1.50%)
Mar 23, 2016 6.011 6.066 6.007 6.015 221,483 -0.03(-0.43%)
Mar 22, 2016 5.929 6.056 5.929 6.041 421,911 +0.06(+0.94%)
Mar 21, 2016 5.877 6.032 5.873 5.985 350,333 +0.06(+1.09%)
Mar 18, 2016 5.942 5.959 5.860 5.920 466,971 +0.00(+0.00%)
Mar 17, 2016 5.860 5.933 5.714 5.920 694,811 +0.05(+0.81%)
Mar 16, 2016 5.813 5.890 5.774 5.873 797,521 +0.04(+0.72%)
Mar 15, 2016 5.827 5.852 5.699 5.831 566,261 -0.03(-0.58%)
Mar 14, 2016 5.784 5.870 5.763 5.865 380,630 +0.09(+1.63%)
Mar 11, 2016 5.708 5.802 5.708 5.772 253,631 +0.07(+1.27%)
Mar 10, 2016 5.763 5.767 5.678 5.699 210,343 -0.02(-0.37%)
Mar 09, 2016 5.853 5.853 5.703 5.720 495,559 -0.09(-1.62%)
Mar 08, 2016 5.767 5.844 5.720 5.814 393,779 -0.03(-0.44%)
Mar 07, 2016 5.759 5.870 5.722 5.840 355,247 +0.06(+1.11%)
Mar 04, 2016 5.801 5.827 5.733 5.776 252,701 +0.01(+0.15%)
Mar 03, 2016 5.754 5.776 5.712 5.767 324,113 -0.02(-0.30%)
Mar 02, 2016 5.823 5.823 5.716 5.784 275,695 -0.03(-0.51%)
Mar 01, 2016 5.746 5.848 5.647 5.814 355,519 +0.14(+2.41%)
Feb 29, 2016 5.759 5.759 5.652 5.678 518,766 -0.04(-0.75%)
Feb 26, 2016 5.690 5.729 5.678 5.720 198,570 +0.04(+0.75%)
Feb 25, 2016 5.626 5.720 5.601 5.678 209,770 +0.05(+0.83%)
Feb 24, 2016 5.592 5.667 5.507 5.631 393,758 +0.02(+0.30%)
Feb 23, 2016 5.635 5.655 5.597 5.614 193,953 -0.02(-0.30%)
Feb 22, 2016 5.626 5.652 5.581 5.631 260,902 +0.06(+1.15%)
Feb 19, 2016 5.498 5.567 5.460 5.567 185,719 +0.05(+0.85%)
Feb 18, 2016 5.601 5.614 5.486 5.520 442,740 -0.03(-0.54%)
Feb 17, 2016 5.460 5.554 5.422 5.550 489,977 +0.16(+2.99%)
Feb 16, 2016 5.287 5.393 5.262 5.389 332,755 +0.16(+3.07%)
Feb 12, 2016 5.190 5.228 5.228 5.228 406,883 +0.07(+1.31%)
Feb 11, 2016 5.177 5.245 5.148 5.160 524,662 -0.14(-2.63%)
Feb 10, 2016 5.372 5.418 5.300 5.300 372,165 -0.06(-1.11%)
Feb 09, 2016 5.300 5.461 5.300 5.359 381,655 -0.04(-0.71%)
Feb 08, 2016 5.473 5.535 5.359 5.397 399,334 -0.18(-3.26%)
Feb 05, 2016 5.744 5.744 5.571 5.579 182,048 -0.15(-2.66%)
Feb 04, 2016 5.697 5.765 5.672 5.731 288,471 +0.01(+0.15%)
Feb 03, 2016 5.795 5.799 5.668 5.723 363,464 -0.04(-0.66%)
Feb 02, 2016 5.774 5.812 5.738 5.761 326,793 -0.08(-1.45%)
Feb 01, 2016 5.697 5.845 5.697 5.845 238,836 +0.09(+1.62%)
Jan 29, 2016 5.748 5.782 5.672 5.752 327,750 +0.08(+1.49%)
Jan 28, 2016 5.799 5.799 5.626 5.668 365,784 -0.08(-1.47%)
Jan 27, 2016 5.845 5.871 5.752 5.752 234,510 -0.07(-1.16%)
Jan 26, 2016 5.748 5.837 5.723 5.820 329,836 +0.07(+1.18%)
Jan 25, 2016 5.820 5.871 5.735 5.752 303,046 -0.11(-1.81%)
Jan 22, 2016 5.697 5.871 5.693 5.858 421,579 +0.25(+4.37%)
Jan 21, 2016 5.541 5.710 5.499 5.613 601,268 +0.04(+0.76%)
Jan 20, 2016 5.638 5.651 5.334 5.571 896,787 -0.16(-2.88%)
Jan 19, 2016 5.795 5.896 5.655 5.735 472,588 -0.08(-1.31%)
Jan 15, 2016 5.795 5.812 5.812 5.812 393,880 -0.15(-2.55%)
Jan 14, 2016 5.896 6.015 5.795 5.964 419,019 +0.08(+1.37%)
Jan 13, 2016 6.218 6.243 5.867 5.884 514,078 -0.33(-5.31%)
Jan 12, 2016 6.243 6.290 6.048 6.213 353,906 +0.01(+0.20%)
Jan 11, 2016 6.366 6.366 6.133 6.201 487,142 -0.15(-2.37%)
Jan 08, 2016 6.425 6.450 6.345 6.352 300,805 -0.04(-0.55%)
Jan 07, 2016 6.556 6.577 6.374 6.387 782,985 -0.21(-3.21%)
Jan 06, 2016 6.577 6.666 6.573 6.598 342,487 -0.11(-1.58%)
Jan 05, 2016 6.649 6.708 6.611 6.704 409,215 +0.06(+0.96%)
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.