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 (%)
Mar 31, 2017 7.035 7.128 6.972 7.010 376,269 +0.00(+0.00%)
Mar 30, 2017 6.961 7.020 6.947 7.010 128,996 +0.09(+1.34%)
Mar 29, 2017 6.922 6.971 6.908 6.918 137,571 +0.02(+0.28%)
Mar 28, 2017 6.903 6.957 6.888 6.898 198,847 -0.01(-0.21%)
Mar 27, 2017 6.893 6.942 6.874 6.913 169,012 +0.03(+0.50%)
Mar 24, 2017 6.918 6.996 6.869 6.878 281,842 -0.08(-1.12%)
Mar 23, 2017 6.874 7.035 6.874 6.957 217,350 +0.07(+0.99%)
Mar 22, 2017 6.986 6.996 6.869 6.888 185,032 -0.07(-0.98%)
Mar 21, 2017 7.005 7.030 6.948 6.957 161,275 -0.04(-0.63%)
Mar 20, 2017 7.045 7.626 6.981 7.001 139,866 -0.08(-1.10%)
Mar 17, 2017 7.010 7.132 6.942 7.079 206,761 +0.02(+0.28%)
Mar 16, 2017 7.128 7.132 6.986 7.059 236,608 +0.03(+0.46%)
Mar 15, 2017 6.876 7.027 6.876 7.027 321,771 +0.14(+2.04%)
Mar 14, 2017 6.896 6.954 6.857 6.886 155,130 -0.05(-0.77%)
Mar 13, 2017 6.959 6.998 6.891 6.939 219,078 +0.02(+0.35%)
Mar 10, 2017 6.920 6.968 6.881 6.915 99,326 +0.02(+0.28%)
Mar 09, 2017 6.954 7.022 6.881 6.896 244,731 -0.07(-0.97%)
Mar 08, 2017 6.954 7.046 6.949 6.964 265,715 -0.03(-0.42%)
Mar 07, 2017 7.061 7.065 6.954 6.993 239,956 -0.06(-0.89%)
Mar 06, 2017 7.099 7.099 7.046 7.056 207,778 -0.04(-0.55%)
Mar 03, 2017 7.027 7.123 7.002 7.094 145,635 +0.03(+0.41%)
Mar 02, 2017 7.099 7.143 7.056 7.065 180,790 -0.02(-0.34%)
Mar 01, 2017 7.133 7.148 7.075 7.090 206,705 +0.03(+0.48%)
Feb 28, 2017 7.085 7.104 7.017 7.056 277,573 -0.00(-0.07%)
Feb 27, 2017 6.978 7.065 6.978 7.061 195,052 +0.07(+1.04%)
Feb 24, 2017 6.939 7.006 6.915 6.988 172,396 +0.05(+0.77%)
Feb 23, 2017 6.978 6.983 6.930 6.935 115,973 +0.05(+0.70%)
Feb 22, 2017 6.935 7.015 6.886 6.886 158,791 -0.10(-1.46%)
Feb 21, 2017 6.978 7.000 6.896 6.988 346,755 +0.11(+1.55%)
Feb 17, 2017 6.881 6.881 6.881 0 -0.01(-0.21%)
Feb 16, 2017 6.978 7.027 6.872 6.896 239,250 -0.09(-1.34%)
Feb 15, 2017 6.898 7.004 6.898 6.989 248,352 +0.06(+0.90%)
Feb 14, 2017 6.913 6.951 6.898 6.927 177,808 +0.01(+0.21%)
Feb 13, 2017 6.913 6.951 6.888 6.913 114,842 +0.05(+0.77%)
Feb 10, 2017 6.857 6.908 6.816 6.860 168,182 +0.04(+0.63%)
Feb 09, 2017 6.802 6.903 6.788 6.816 151,263 +0.05(+0.71%)
Feb 08, 2017 6.778 6.802 6.730 6.768 205,946 -0.01(-0.21%)
Feb 07, 2017 6.759 6.826 6.744 6.783 214,225 +0.02(+0.36%)
Feb 06, 2017 6.754 6.826 6.754 6.759 186,568 +0.02(+0.29%)
Feb 03, 2017 6.860 6.903 6.739 6.739 259,565 -0.14(-2.09%)
Feb 02, 2017 6.739 6.922 6.730 6.884 269,118 +0.09(+1.27%)
Feb 01, 2017 6.725 6.797 6.658 6.797 306,284 +0.14(+2.17%)
Jan 31, 2017 6.523 6.687 6.514 6.653 373,681 +0.11(+1.69%)
Jan 30, 2017 6.667 6.667 6.499 6.542 282,598 -0.14(-2.09%)
Jan 27, 2017 6.586 6.687 6.542 6.682 277,616 +0.15(+2.28%)
Jan 26, 2017 6.446 6.595 6.424 6.533 272,240 +0.07(+1.04%)
Jan 25, 2017 6.494 6.552 6.427 6.465 362,092 -0.02(-0.37%)
Jan 24, 2017 6.614 6.634 6.461 6.489 418,016 -0.07(-1.03%)
Jan 23, 2017 6.542 6.624 6.509 6.557 296,929 -0.03(-0.44%)
Jan 20, 2017 6.639 6.691 6.552 6.586 302,993 -0.07(-1.01%)
Jan 19, 2017 6.706 6.721 6.643 6.653 191,413 -0.09(-1.35%)
Jan 18, 2017 6.682 6.780 6.601 6.744 391,349 +0.12(+1.86%)
Jan 17, 2017 6.745 6.752 6.573 6.621 437,301 -0.14(-2.11%)
Jan 13, 2017 6.764 6.764 6.764 0 +0.08(+1.21%)
Jan 12, 2017 6.602 6.697 6.521 6.683 295,062 +0.06(+0.94%)
Jan 11, 2017 6.654 6.702 6.573 6.621 256,878 -0.03(-0.50%)
Jan 10, 2017 6.678 6.707 6.611 6.654 242,036 -0.03(-0.43%)
Jan 09, 2017 6.659 6.703 6.602 6.683 333,137 +0.03(+0.50%)
Jan 06, 2017 6.478 6.669 6.473 6.649 340,465 +0.16(+2.42%)
Jan 05, 2017 6.468 6.504 6.440 6.492 177,890 +0.01(+0.22%)
Jan 04, 2017 6.430 6.530 6.358 6.478 332,565 +0.10(+1.49%)
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.