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

abrdn World Healthcare Fund (NY: THW )

12.99 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019 7.424 7.424 7.338 7.381 200,281 -0.06(-0.83%)
May 30, 2019 7.406 7.449 7.382 7.443 174,199 +0.02(+0.25%)
May 29, 2019 7.529 7.529 7.362 7.424 219,521 -0.13(-1.72%)
May 28, 2019 7.628 7.640 7.535 7.554 154,607 -0.06(-0.81%)
May 24, 2019 7.578 7.652 7.578 7.615 107,756 +0.06(+0.73%)
May 23, 2019 7.560 7.597 7.541 7.560 121,233 -0.03(-0.41%)
May 22, 2019 7.585 7.609 7.560 7.591 176,103 +0.01(+0.08%)
May 21, 2019 7.572 7.609 7.572 7.585 93,788 +0.03(+0.41%)
May 20, 2019 7.560 7.591 7.535 7.554 75,017 -0.04(-0.49%)
May 17, 2019 7.548 7.659 7.548 7.591 107,270 +0.01(+0.14%)
May 16, 2019 7.568 7.672 7.550 7.580 224,735 +0.03(+0.40%)
May 15, 2019 7.574 7.623 7.531 7.550 251,734 -0.04(-0.56%)
May 14, 2019 7.544 7.670 7.544 7.593 212,937 +0.06(+0.73%)
May 13, 2019 7.483 7.593 7.483 7.538 309,606 -0.06(-0.80%)
May 10, 2019 7.617 7.635 7.525 7.599 158,672 -0.01(-0.16%)
May 09, 2019 7.629 7.652 7.587 7.611 135,646 -0.07(-0.95%)
May 08, 2019 7.611 7.709 7.605 7.684 167,410 +0.06(+0.72%)
May 07, 2019 7.709 7.739 7.617 7.629 202,550 -0.12(-1.58%)
May 06, 2019 7.666 7.758 7.666 7.752 146,101 +0.01(+0.16%)
May 03, 2019 7.709 7.764 7.709 7.739 199,239 +0.04(+0.48%)
May 02, 2019 7.654 7.727 7.648 7.703 241,379 +0.00(+0.00%)
May 01, 2019 7.697 7.758 7.669 7.703 234,967 +0.01(+0.16%)
Apr 30, 2019 7.617 7.715 7.587 7.690 473,163 +0.10(+1.37%)
Apr 29, 2019 7.605 7.635 7.562 7.587 369,043 -0.04(-0.48%)
Apr 26, 2019 7.733 7.794 7.587 7.623 978,859 -0.10(-1.34%)
Apr 25, 2019 7.642 7.729 7.642 7.727 212,908 +0.05(+0.64%)
Apr 24, 2019 7.690 7.745 7.672 7.678 136,891 -0.04(-0.55%)
Apr 23, 2019 7.635 7.749 7.635 7.721 255,597 +0.05(+0.64%)
Apr 22, 2019 7.629 7.700 7.568 7.672 356,243 +0.03(+0.40%)
Apr 18, 2019 7.648 7.678 7.501 7.642 417,781 -0.02(-0.24%)
Apr 17, 2019 7.770 7.782 7.635 7.660 404,005 -0.12(-1.52%)
Apr 16, 2019 7.887 7.887 7.778 7.778 364,218 -0.05(-0.70%)
Apr 15, 2019 7.796 7.833 7.790 7.833 143,913 +0.04(+0.47%)
Apr 12, 2019 7.893 7.893 7.760 7.796 177,956 -0.05(-0.62%)
Apr 11, 2019 7.893 7.905 7.802 7.845 163,615 -0.03(-0.38%)
Apr 10, 2019 7.857 7.936 7.857 7.875 147,650 +0.02(+0.23%)
Apr 09, 2019 7.851 7.869 7.820 7.857 186,964 +0.01(+0.08%)
Apr 08, 2019 7.814 7.910 7.784 7.851 197,917 +0.02(+0.23%)
Apr 05, 2019 7.827 7.845 7.808 7.833 117,866 +0.04(+0.54%)
Apr 04, 2019 7.808 7.851 7.760 7.790 162,666 -0.03(-0.39%)
Apr 03, 2019 7.772 7.851 7.748 7.820 141,402 +0.06(+0.78%)
Apr 02, 2019 7.814 7.830 7.742 7.760 163,232 -0.08(-1.08%)
Apr 01, 2019 7.772 7.845 7.748 7.845 158,631 +0.08(+1.09%)
Mar 29, 2019 7.724 7.766 7.687 7.760 151,378 +0.12(+1.51%)
Mar 28, 2019 7.681 7.705 7.639 7.645 111,361 -0.01(-0.08%)
Mar 27, 2019 7.669 7.717 7.639 7.651 255,725 -0.02(-0.24%)
Mar 26, 2019 7.669 7.702 7.639 7.669 132,223 +0.04(+0.50%)
Mar 25, 2019 7.736 7.736 7.621 7.630 172,640 -0.11(-1.36%)
Mar 22, 2019 7.875 7.876 7.669 7.736 203,213 -0.18(-2.22%)
Mar 21, 2019 7.748 7.911 7.717 7.911 204,776 +0.11(+1.40%)
Mar 20, 2019 7.748 7.845 7.748 7.802 159,632 +0.02(+0.31%)
Mar 19, 2019 7.808 7.833 7.766 7.778 153,590 +0.00(+0.05%)
Mar 18, 2019 7.774 7.804 7.750 7.774 196,965 +0.02(+0.31%)
Mar 15, 2019 7.732 7.774 7.690 7.750 119,105 +0.07(+0.86%)
Mar 14, 2019 7.726 7.744 7.678 7.684 113,375 -0.02(-0.31%)
Mar 13, 2019 7.696 7.732 7.684 7.708 115,239 +0.02(+0.23%)
Mar 12, 2019 7.654 7.708 7.654 7.690 107,484 +0.05(+0.63%)
Mar 11, 2019 7.582 7.642 7.549 7.642 100,633 +0.12(+1.60%)
Mar 08, 2019 7.534 7.576 7.486 7.522 115,940 -0.05(-0.63%)
Mar 07, 2019 7.606 7.642 7.552 7.570 139,060 -0.04(-0.55%)
Mar 06, 2019 7.714 7.714 7.570 7.612 218,564 -0.10(-1.25%)
Mar 05, 2019 7.720 7.774 7.699 7.708 132,093 +0.01(+0.16%)
Mar 04, 2019 7.768 7.828 7.684 7.696 154,790 -0.05(-0.70%)
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.