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

abrdn World Healthcare Fund (NY: THW )

12.81 -0.10 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 7.620 7.718 7.589 7.693 473,001 +0.10(+1.37%)
Apr 29, 2019 7.607 7.637 7.565 7.589 368,916 -0.04(-0.48%)
Apr 26, 2019 7.736 7.797 7.589 7.626 978,523 -0.10(-1.34%)
Apr 25, 2019 7.644 7.732 7.644 7.730 212,835 +0.05(+0.64%)
Apr 24, 2019 7.693 7.748 7.675 7.681 136,844 -0.04(-0.55%)
Apr 23, 2019 7.638 7.751 7.638 7.724 255,510 +0.05(+0.64%)
Apr 22, 2019 7.632 7.702 7.571 7.675 356,121 +0.03(+0.40%)
Apr 18, 2019 7.650 7.681 7.504 7.644 417,638 -0.02(-0.24%)
Apr 17, 2019 7.773 7.785 7.638 7.663 403,866 -0.12(-1.52%)
Apr 16, 2019 7.890 7.890 7.781 7.781 364,094 -0.05(-0.70%)
Apr 15, 2019 7.799 7.835 7.793 7.835 143,863 +0.04(+0.47%)
Apr 12, 2019 7.896 7.896 7.763 7.799 177,895 -0.05(-0.62%)
Apr 11, 2019 7.896 7.907 7.805 7.847 163,559 -0.03(-0.38%)
Apr 10, 2019 7.859 7.938 7.859 7.878 147,600 +0.02(+0.23%)
Apr 09, 2019 7.853 7.872 7.823 7.859 186,900 +0.01(+0.08%)
Apr 08, 2019 7.817 7.913 7.787 7.853 197,849 +0.02(+0.23%)
Apr 05, 2019 7.829 7.847 7.811 7.835 117,826 +0.04(+0.54%)
Apr 04, 2019 7.811 7.853 7.763 7.793 162,610 -0.03(-0.39%)
Apr 03, 2019 7.775 7.853 7.750 7.823 141,353 +0.06(+0.78%)
Apr 02, 2019 7.817 7.833 7.744 7.763 163,176 -0.08(-1.08%)
Apr 01, 2019 7.775 7.847 7.750 7.847 158,577 +0.08(+1.09%)
Mar 29, 2019 7.726 7.769 7.690 7.763 151,326 +0.12(+1.51%)
Mar 28, 2019 7.684 7.708 7.641 7.647 111,323 -0.01(-0.08%)
Mar 27, 2019 7.672 7.720 7.641 7.653 255,637 -0.02(-0.24%)
Mar 26, 2019 7.672 7.705 7.641 7.672 132,178 +0.04(+0.50%)
Mar 25, 2019 7.738 7.738 7.623 7.633 172,581 -0.11(-1.36%)
Mar 22, 2019 7.878 7.878 7.672 7.738 203,143 -0.18(-2.22%)
Mar 21, 2019 7.750 7.914 7.719 7.914 204,706 +0.11(+1.40%)
Mar 20, 2019 7.750 7.847 7.750 7.805 159,577 +0.02(+0.31%)
Mar 19, 2019 7.811 7.835 7.769 7.781 153,537 +0.00(+0.05%)
Mar 18, 2019 7.777 7.807 7.753 7.777 196,897 +0.02(+0.31%)
Mar 15, 2019 7.735 7.777 7.693 7.753 119,064 +0.07(+0.86%)
Mar 14, 2019 7.729 7.747 7.681 7.687 113,336 -0.02(-0.31%)
Mar 13, 2019 7.699 7.735 7.687 7.711 115,199 +0.02(+0.23%)
Mar 12, 2019 7.657 7.711 7.657 7.693 107,447 +0.05(+0.63%)
Mar 11, 2019 7.585 7.645 7.552 7.645 100,598 +0.12(+1.60%)
Mar 08, 2019 7.536 7.579 7.488 7.524 115,900 -0.05(-0.63%)
Mar 07, 2019 7.609 7.645 7.554 7.572 139,012 -0.04(-0.55%)
Mar 06, 2019 7.717 7.717 7.572 7.615 218,489 -0.10(-1.25%)
Mar 05, 2019 7.723 7.777 7.702 7.711 132,048 +0.01(+0.16%)
Mar 04, 2019 7.771 7.831 7.687 7.699 154,737 -0.05(-0.70%)
Mar 01, 2019 7.753 7.765 7.717 7.753 115,567 +0.04(+0.47%)
Feb 28, 2019 7.801 7.807 7.677 7.717 211,603 -0.03(-0.39%)
Feb 27, 2019 7.747 7.771 7.717 7.747 126,964 +0.02(+0.31%)
Feb 26, 2019 7.735 7.759 7.645 7.723 234,803 -0.01(-0.16%)
Feb 25, 2019 7.771 7.837 7.729 7.735 152,121 -0.01(-0.08%)
Feb 22, 2019 7.747 7.765 7.717 7.741 67,941 +0.03(+0.39%)
Feb 21, 2019 7.723 7.771 7.705 7.711 164,968 -0.05(-0.70%)
Feb 20, 2019 7.831 7.834 7.759 7.765 151,037 -0.10(-1.22%)
Feb 19, 2019 7.879 7.888 7.807 7.861 198,078 +0.02(+0.20%)
Feb 15, 2019 7.696 7.863 7.696 7.845 184,980 +0.15(+2.01%)
Feb 14, 2019 7.672 7.690 7.657 7.690 129,520 +0.02(+0.23%)
Feb 13, 2019 7.648 7.704 7.636 7.672 131,487 +0.03(+0.39%)
Feb 12, 2019 7.666 7.702 7.642 7.642 214,774 +0.01(+0.08%)
Feb 11, 2019 7.660 7.683 7.636 7.636 130,133 -0.05(-0.70%)
Feb 08, 2019 7.708 7.726 7.654 7.690 158,266 -0.04(-0.46%)
Feb 07, 2019 7.738 7.744 7.666 7.726 214,884 -0.02(-0.31%)
Feb 06, 2019 7.761 7.770 7.725 7.749 153,228 -0.02(-0.22%)
Feb 05, 2019 7.767 7.785 7.744 7.767 130,444 +0.03(+0.37%)
Feb 04, 2019 7.738 7.785 7.732 7.738 156,368 -0.02(-0.23%)
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.