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 (%)
Mar 31, 2017 7.037 7.130 6.974 7.013 376,140 +0.00(+0.00%)
Mar 30, 2017 6.964 7.023 6.949 7.013 128,952 +0.09(+1.34%)
Mar 29, 2017 6.925 6.974 6.910 6.920 137,524 +0.02(+0.28%)
Mar 28, 2017 6.905 6.959 6.891 6.900 198,779 -0.01(-0.21%)
Mar 27, 2017 6.895 6.944 6.876 6.915 168,955 +0.03(+0.50%)
Mar 24, 2017 6.920 6.998 6.871 6.881 281,745 -0.08(-1.12%)
Mar 23, 2017 6.876 7.037 6.876 6.959 217,275 +0.07(+0.99%)
Mar 22, 2017 6.988 6.998 6.871 6.891 184,969 -0.07(-0.98%)
Mar 21, 2017 7.008 7.032 6.951 6.959 161,220 -0.04(-0.63%)
Mar 20, 2017 7.047 7.628 6.983 7.003 139,818 -0.08(-1.10%)
Mar 17, 2017 7.013 7.135 6.944 7.081 206,690 +0.02(+0.28%)
Mar 16, 2017 7.130 7.135 6.988 7.062 236,527 +0.03(+0.46%)
Mar 15, 2017 6.879 7.029 6.879 7.029 321,660 +0.14(+2.04%)
Mar 14, 2017 6.898 6.956 6.859 6.888 155,077 -0.05(-0.77%)
Mar 13, 2017 6.961 7.000 6.893 6.942 219,003 +0.02(+0.35%)
Mar 10, 2017 6.922 6.970 6.884 6.917 99,292 +0.02(+0.28%)
Mar 09, 2017 6.956 7.024 6.884 6.898 244,647 -0.07(-0.97%)
Mar 08, 2017 6.956 7.048 6.951 6.966 265,624 -0.03(-0.42%)
Mar 07, 2017 7.063 7.068 6.956 6.995 239,873 -0.06(-0.89%)
Mar 06, 2017 7.102 7.102 7.048 7.058 207,707 -0.04(-0.55%)
Mar 03, 2017 7.029 7.126 7.005 7.097 145,585 +0.03(+0.41%)
Mar 02, 2017 7.102 7.145 7.058 7.068 180,728 -0.02(-0.34%)
Mar 01, 2017 7.136 7.150 7.077 7.092 206,634 +0.03(+0.48%)
Feb 28, 2017 7.087 7.107 7.019 7.058 277,478 -0.00(-0.07%)
Feb 27, 2017 6.981 7.068 6.981 7.063 194,985 +0.07(+1.04%)
Feb 24, 2017 6.942 7.009 6.918 6.990 172,337 +0.05(+0.77%)
Feb 23, 2017 6.981 6.985 6.932 6.937 115,933 +0.05(+0.70%)
Feb 22, 2017 6.937 7.018 6.888 6.888 158,736 -0.10(-1.46%)
Feb 21, 2017 6.981 7.002 6.898 6.990 346,636 +0.11(+1.55%)
Feb 17, 2017 6.884 6.884 6.884 0 -0.01(-0.21%)
Feb 16, 2017 6.981 7.029 6.874 6.898 239,168 -0.09(-1.34%)
Feb 15, 2017 6.900 7.006 6.900 6.992 248,267 +0.06(+0.90%)
Feb 14, 2017 6.915 6.953 6.900 6.929 177,747 +0.01(+0.21%)
Feb 13, 2017 6.915 6.953 6.891 6.915 114,802 +0.05(+0.77%)
Feb 10, 2017 6.859 6.910 6.819 6.862 168,125 +0.04(+0.63%)
Feb 09, 2017 6.804 6.905 6.790 6.819 151,211 +0.05(+0.71%)
Feb 08, 2017 6.780 6.804 6.732 6.771 205,875 -0.01(-0.21%)
Feb 07, 2017 6.761 6.828 6.747 6.785 214,152 +0.02(+0.36%)
Feb 06, 2017 6.756 6.828 6.756 6.761 186,504 +0.02(+0.29%)
Feb 03, 2017 6.862 6.905 6.742 6.742 259,476 -0.14(-2.09%)
Feb 02, 2017 6.742 6.925 6.732 6.886 269,025 +0.09(+1.27%)
Feb 01, 2017 6.727 6.799 6.660 6.799 306,179 +0.14(+2.17%)
Jan 31, 2017 6.525 6.689 6.516 6.655 373,553 +0.11(+1.69%)
Jan 30, 2017 6.670 6.670 6.501 6.545 282,501 -0.14(-2.09%)
Jan 27, 2017 6.588 6.689 6.545 6.684 277,520 +0.15(+2.28%)
Jan 26, 2017 6.448 6.598 6.427 6.535 272,147 +0.07(+1.04%)
Jan 25, 2017 6.497 6.554 6.429 6.468 361,968 -0.02(-0.37%)
Jan 24, 2017 6.617 6.636 6.463 6.492 417,873 -0.07(-1.03%)
Jan 23, 2017 6.545 6.626 6.511 6.559 296,827 -0.03(-0.44%)
Jan 20, 2017 6.641 6.694 6.554 6.588 302,889 -0.07(-1.01%)
Jan 19, 2017 6.708 6.723 6.646 6.655 191,347 -0.09(-1.35%)
Jan 18, 2017 6.684 6.782 6.603 6.747 391,215 +0.12(+1.86%)
Jan 17, 2017 6.747 6.754 6.575 6.623 437,151 -0.14(-2.11%)
Jan 13, 2017 6.766 6.766 6.766 0 +0.08(+1.21%)
Jan 12, 2017 6.604 6.699 6.523 6.685 294,961 +0.06(+0.94%)
Jan 11, 2017 6.657 6.704 6.575 6.623 256,790 -0.03(-0.50%)
Jan 10, 2017 6.680 6.709 6.614 6.657 241,953 -0.03(-0.43%)
Jan 09, 2017 6.661 6.706 6.604 6.685 333,023 +0.03(+0.50%)
Jan 06, 2017 6.480 6.671 6.475 6.652 340,349 +0.16(+2.42%)
Jan 05, 2017 6.471 6.506 6.442 6.494 177,829 +0.01(+0.22%)
Jan 04, 2017 6.432 6.533 6.360 6.480 332,451 +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.