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 (%)
Aug 30, 2019 8.275 8.306 8.253 8.262 117,301 -0.01(-0.15%)
Aug 29, 2019 8.331 8.331 8.250 8.275 118,590 +0.01(+0.15%)
Aug 28, 2019 8.243 8.300 8.216 8.262 104,054 +0.01(+0.15%)
Aug 27, 2019 8.268 8.319 8.187 8.250 162,991 +0.03(+0.38%)
Aug 26, 2019 8.256 8.275 8.193 8.218 152,916 -0.01(-0.15%)
Aug 23, 2019 8.306 8.356 8.199 8.231 256,088 -0.08(-0.98%)
Aug 22, 2019 8.394 8.403 8.287 8.312 203,828 -0.07(-0.82%)
Aug 21, 2019 8.413 8.413 8.338 8.381 154,901 +0.03(+0.38%)
Aug 20, 2019 8.369 8.438 8.344 8.350 197,232 -0.05(-0.64%)
Aug 19, 2019 8.432 8.458 8.363 8.403 178,547 +0.06(+0.69%)
Aug 16, 2019 8.296 8.383 8.296 8.346 91,197 +0.08(+0.98%)
Aug 15, 2019 8.252 8.293 8.207 8.265 98,260 +0.01(+0.15%)
Aug 14, 2019 8.346 8.365 8.215 8.252 241,653 -0.15(-1.78%)
Aug 13, 2019 8.209 8.402 8.171 8.402 163,724 +0.18(+2.20%)
Aug 12, 2019 8.296 8.315 8.203 8.221 148,609 -0.09(-1.12%)
Aug 09, 2019 8.327 8.333 8.259 8.315 115,602 +0.01(+0.07%)
Aug 08, 2019 8.246 8.315 8.203 8.309 154,494 +0.11(+1.29%)
Aug 07, 2019 8.128 8.203 8.041 8.203 219,091 +0.06(+0.69%)
Aug 06, 2019 8.109 8.165 8.084 8.147 208,502 +0.04(+0.54%)
Aug 05, 2019 8.221 8.221 8.049 8.103 311,592 -0.21(-2.47%)
Aug 02, 2019 8.327 8.337 8.240 8.309 210,331 +0.00(+0.00%)
Aug 01, 2019 8.340 8.433 8.290 8.309 291,890 -0.03(-0.37%)
Jul 31, 2019 8.365 8.426 8.302 8.340 249,896 -0.01(-0.15%)
Jul 30, 2019 8.315 8.352 8.296 8.352 182,418 +0.02(+0.30%)
Jul 29, 2019 8.340 8.343 8.284 8.327 381,556 +0.02(+0.22%)
Jul 26, 2019 8.240 8.315 8.236 8.309 197,647 +0.07(+0.91%)
Jul 25, 2019 8.309 8.309 8.228 8.234 159,608 -0.05(-0.60%)
Jul 24, 2019 8.234 8.290 8.234 8.284 169,805 +0.02(+0.30%)
Jul 23, 2019 8.259 8.267 8.194 8.259 301,177 +0.02(+0.23%)
Jul 22, 2019 8.309 8.315 8.196 8.240 287,499 -0.04(-0.53%)
Jul 19, 2019 8.321 8.355 8.265 8.284 192,509 -0.02(-0.30%)
Jul 18, 2019 8.340 8.365 8.277 8.309 403,833 -0.05(-0.55%)
Jul 17, 2019 8.329 8.379 8.255 8.354 689,602 +0.05(+0.59%)
Jul 16, 2019 8.181 8.323 8.150 8.305 738,704 +0.16(+1.97%)
Jul 15, 2019 8.107 8.181 7.947 8.144 1,213,972 +0.24(+3.05%)
Jul 12, 2019 7.922 7.940 7.873 7.903 304,476 -0.02(-0.23%)
Jul 11, 2019 7.978 7.984 7.903 7.922 254,027 -0.04(-0.47%)
Jul 10, 2019 7.934 7.971 7.910 7.959 194,184 +0.01(+0.16%)
Jul 09, 2019 7.879 7.947 7.879 7.947 196,071 +0.06(+0.70%)
Jul 08, 2019 7.903 7.917 7.854 7.891 153,614 -0.05(-0.62%)
Jul 05, 2019 7.922 7.953 7.910 7.940 72,394 -0.02(-0.31%)
Jul 03, 2019 7.984 7.996 7.953 7.965 141,387 -0.01(-0.15%)
Jul 02, 2019 7.903 7.978 7.903 7.978 171,667 +0.04(+0.54%)
Jul 01, 2019 7.922 7.934 7.879 7.934 217,204 +0.04(+0.55%)
Jun 28, 2019 7.866 7.891 7.823 7.891 172,968 +0.09(+1.11%)
Jun 27, 2019 7.786 7.829 7.786 7.805 56,647 +0.01(+0.16%)
Jun 26, 2019 7.873 7.873 7.780 7.792 136,536 -0.05(-0.63%)
Jun 25, 2019 7.792 7.903 7.792 7.842 182,790 +0.06(+0.79%)
Jun 24, 2019 7.835 7.859 7.768 7.780 133,339 -0.09(-1.10%)
Jun 21, 2019 7.860 7.866 7.798 7.866 96,201 +0.01(+0.08%)
Jun 20, 2019 7.866 7.922 7.842 7.860 190,491 +0.06(+0.71%)
Jun 19, 2019 7.761 7.848 7.761 7.805 182,413 +0.04(+0.45%)
Jun 18, 2019 7.733 7.800 7.727 7.770 306,016 +0.08(+1.03%)
Jun 17, 2019 7.641 7.708 7.641 7.690 150,202 +0.05(+0.64%)
Jun 14, 2019 7.666 7.684 7.635 7.641 92,026 -0.04(-0.56%)
Jun 13, 2019 7.678 7.684 7.659 7.684 94,981 +0.02(+0.24%)
Jun 12, 2019 7.617 7.678 7.604 7.666 145,954 +0.04(+0.56%)
Jun 11, 2019 7.647 7.659 7.617 7.623 198,263 -0.01(-0.08%)
Jun 10, 2019 7.562 7.641 7.562 7.629 179,724 +0.08(+1.05%)
Jun 07, 2019 7.451 7.562 7.451 7.549 115,073 +0.07(+0.98%)
Jun 06, 2019 7.421 7.494 7.421 7.476 140,445 +0.05(+0.66%)
Jun 05, 2019 7.409 7.476 7.399 7.427 213,241 +0.02(+0.25%)
Jun 04, 2019 7.427 7.451 7.366 7.409 145,668 +0.04(+0.50%)
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.