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 29, 2018 6.921 6.921 6.921 0 +0.06(+0.94%)
Mar 28, 2018 6.808 6.894 6.808 6.857 220,205 +0.05(+0.71%)
Mar 27, 2018 6.905 6.927 6.797 6.808 210,631 -0.09(-1.25%)
Mar 26, 2018 6.905 6.943 6.797 6.894 190,932 +0.09(+1.35%)
Mar 23, 2018 6.964 6.964 6.786 6.803 187,293 -0.12(-1.71%)
Mar 22, 2018 7.013 7.029 6.910 6.921 197,904 -0.12(-1.69%)
Mar 21, 2018 7.062 7.089 7.024 7.040 76,831 -0.01(-0.08%)
Mar 20, 2018 7.056 7.083 7.002 7.045 214,212 +0.01(+0.15%)
Mar 19, 2018 7.245 7.245 7.017 7.035 155,567 -0.16(-2.27%)
Mar 16, 2018 7.145 7.209 7.139 7.198 115,109 +0.06(+0.90%)
Mar 15, 2018 7.145 7.209 7.134 7.134 113,594 -0.03(-0.41%)
Mar 14, 2018 7.188 7.236 7.155 7.163 141,912 -0.03(-0.41%)
Mar 13, 2018 7.246 7.273 7.177 7.193 131,645 -0.04(-0.59%)
Mar 12, 2018 7.204 7.257 7.204 7.236 91,877 +0.04(+0.52%)
Mar 09, 2018 7.134 7.230 7.123 7.198 114,245 +0.09(+1.20%)
Mar 08, 2018 7.129 7.166 7.113 7.113 123,254 -0.04(-0.52%)
Mar 07, 2018 7.150 7.150 95,701 +0.04(+0.60%)
Mar 06, 2018 7.161 7.161 7.043 7.107 106,837 +0.01(+0.15%)
Mar 05, 2018 7.032 7.102 6.995 7.097 152,208 +0.05(+0.76%)
Mar 02, 2018 6.984 7.043 6.955 7.043 153,001 +0.06(+0.84%)
Mar 01, 2018 7.054 7.070 6.958 6.984 204,661 -0.08(-1.14%)
Feb 28, 2018 7.220 7.220 7.059 7.065 207,868 -0.10(-1.42%)
Feb 27, 2018 7.262 7.268 7.150 7.166 221,563 -0.07(-1.03%)
Feb 26, 2018 7.193 7.273 7.150 7.241 264,374 +0.11(+1.58%)
Feb 23, 2018 7.107 7.129 7.075 7.129 121,379 +0.07(+1.06%)
Feb 22, 2018 7.032 7.054 78,274 -0.03(-0.38%)
Feb 21, 2018 7.123 7.182 7.081 7.081 206,815 -0.07(-0.97%)
Feb 20, 2018 7.171 7.198 7.113 7.150 206,347 -0.07(-0.96%)
Feb 16, 2018 7.220 7.220 7.220 0 +0.02(+0.35%)
Feb 15, 2018 7.152 7.195 7.115 7.195 134,277 +0.06(+0.82%)
Feb 14, 2018 6.956 7.136 6.956 7.136 161,863 +0.14(+2.05%)
Feb 13, 2018 6.998 7.020 6.961 6.993 127,332 -0.01(-0.08%)
Feb 12, 2018 6.993 7.036 6.945 6.998 124,063 +0.07(+0.99%)
Feb 09, 2018 6.940 6.967 6.749 6.930 486,313 +0.01(+0.08%)
Feb 08, 2018 7.189 7.189 6.924 6.924 234,911 -0.23(-3.26%)
Feb 07, 2018 7.078 7.226 7.028 7.158 571,758 +0.08(+1.12%)
Feb 06, 2018 6.935 7.099 6.908 7.078 349,504 +0.06(+0.92%)
Feb 05, 2018 7.189 7.253 6.985 7.014 340,072 -0.23(-3.16%)
Feb 02, 2018 7.396 7.402 7.232 7.242 293,500 -0.17(-2.29%)
Feb 01, 2018 7.396 7.445 7.311 7.412 339,423 +0.05(+0.72%)
Jan 31, 2018 7.598 7.635 7.322 7.359 512,311 -0.20(-2.60%)
Jan 30, 2018 7.682 7.682 7.539 7.555 352,375 -0.23(-2.93%)
Jan 29, 2018 7.799 7.804 7.757 7.783 194,712 +0.00(+0.00%)
Jan 26, 2018 7.698 7.788 7.698 7.783 169,702 +0.10(+1.31%)
Jan 25, 2018 7.725 7.725 7.661 7.682 137,306 +0.02(+0.21%)
Jan 24, 2018 7.746 7.746 7.635 7.667 239,168 -0.02(-0.28%)
Jan 23, 2018 7.709 7.709 7.661 7.688 145,831 +0.04(+0.55%)
Jan 22, 2018 7.545 7.682 7.545 7.645 323,940 +0.12(+1.55%)
Jan 19, 2018 7.534 7.545 7.515 7.529 229,200 -0.02(-0.21%)
Jan 18, 2018 7.635 7.635 7.529 7.545 224,500 -0.07(-0.93%)
Jan 17, 2018 7.563 7.641 7.557 7.615 204,191 +0.05(+0.63%)
Jan 16, 2018 7.526 7.578 7.504 7.568 352,430 +0.06(+0.84%)
Jan 12, 2018 7.505 7.505 7.505 0 +0.02(+0.28%)
Jan 11, 2018 7.405 7.500 7.405 7.484 236,907 +0.06(+0.78%)
Jan 10, 2018 7.415 7.431 7.374 7.426 430,691 -0.05(-0.70%)
Jan 09, 2018 7.405 7.479 7.394 7.479 167,793 +0.08(+1.07%)
Jan 08, 2018 7.384 7.425 7.384 7.400 244,652 -0.01(-0.07%)
Jan 05, 2018 7.352 7.415 7.352 7.405 196,507 +0.06(+0.86%)
Jan 04, 2018 7.368 7.388 7.337 7.342 138,644 +0.01(+0.07%)
Jan 03, 2018 7.279 7.358 7.268 7.337 158,769 +0.09(+1.23%)
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.