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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2017 7.222 7.333 7.222 7.308 427,715 +0.12(+1.70%)
Aug 30, 2017 7.156 7.242 7.130 7.186 405,077 +0.02(+0.28%)
Aug 29, 2017 7.115 7.186 7.110 7.166 136,806 -0.01(-0.14%)
Aug 28, 2017 7.059 7.176 7.059 7.176 222,269 +0.13(+1.80%)
Aug 25, 2017 7.049 7.110 7.003 7.049 174,306 +0.03(+0.36%)
Aug 24, 2017 7.064 7.064 7.003 7.024 286,233 +0.01(+0.07%)
Aug 23, 2017 6.988 7.079 6.988 7.018 123,598 -0.03(-0.36%)
Aug 22, 2017 6.957 7.059 6.957 7.044 152,866 +0.09(+1.32%)
Aug 21, 2017 6.973 7.008 6.942 6.952 198,263 -0.04(-0.58%)
Aug 18, 2017 7.008 7.033 6.949 6.993 238,374 -0.03(-0.36%)
Aug 17, 2017 7.115 7.115 7.000 7.018 183,856 -0.09(-1.24%)
Aug 16, 2017 7.096 7.127 7.081 7.107 210,653 +0.05(+0.64%)
Aug 15, 2017 7.096 7.096 7.035 7.061 200,805 -0.01(-0.07%)
Aug 14, 2017 7.011 7.096 7.001 7.066 317,372 +0.07(+1.01%)
Aug 11, 2017 6.839 7.036 6.827 6.996 368,860 +0.14(+2.06%)
Aug 10, 2017 7.071 7.127 6.854 6.854 542,164 -0.26(-3.62%)
Aug 09, 2017 7.167 7.177 7.071 7.112 325,902 -0.10(-1.40%)
Aug 08, 2017 7.359 7.359 7.158 7.212 446,744 -0.11(-1.52%)
Aug 07, 2017 7.293 7.434 7.293 7.323 283,494 +0.03(+0.35%)
Aug 04, 2017 7.429 7.429 7.298 7.298 237,839 -0.07(-0.96%)
Aug 03, 2017 7.515 7.515 7.349 7.369 184,091 -0.14(-1.81%)
Aug 02, 2017 7.515 7.525 7.465 7.505 179,977 -0.01(-0.13%)
Aug 01, 2017 7.495 7.560 7.495 7.515 272,498 +0.00(+0.00%)
Jul 31, 2017 7.581 7.626 7.485 7.515 229,405 -0.02(-0.20%)
Jul 28, 2017 7.586 7.641 7.500 7.530 342,437 -0.06(-0.73%)
Jul 27, 2017 7.687 7.707 7.576 7.586 559,584 -0.05(-0.66%)
Jul 26, 2017 7.616 7.682 7.608 7.636 442,981 +0.03(+0.40%)
Jul 25, 2017 7.666 7.671 7.601 7.606 277,921 -0.07(-0.85%)
Jul 24, 2017 7.636 7.671 7.616 7.671 175,115 +0.06(+0.80%)
Jul 21, 2017 7.616 7.661 7.601 7.611 210,996 -0.02(-0.20%)
Jul 20, 2017 7.631 7.661 7.591 7.626 308,734 +0.00(+0.00%)
Jul 19, 2017 7.661 7.686 7.606 7.626 374,680 +0.01(+0.13%)
Jul 18, 2017 7.586 7.641 7.586 7.616 138,464 +0.01(+0.07%)
Jul 17, 2017 7.596 7.676 7.571 7.611 219,876 +0.02(+0.20%)
Jul 14, 2017 7.636 7.651 7.571 7.596 213,845 +0.00(+0.00%)
Jul 13, 2017 7.616 7.666 7.571 7.596 156,920 +0.05(+0.63%)
Jul 12, 2017 7.607 7.632 7.532 7.548 247,425 -0.04(-0.58%)
Jul 11, 2017 7.552 7.642 7.542 7.592 293,624 +0.04(+0.46%)
Jul 10, 2017 7.652 7.652 7.547 7.557 150,697 -0.07(-0.85%)
Jul 07, 2017 7.627 7.627 7.563 7.622 172,916 +0.06(+0.79%)
Jul 06, 2017 7.632 7.647 7.547 7.562 159,381 -0.09(-1.11%)
Jul 05, 2017 7.657 7.657 7.457 7.647 235,790 +0.06(+0.73%)
Jul 03, 2017 7.542 7.617 7.542 7.592 144,393 +0.03(+0.40%)
Jun 30, 2017 7.632 7.637 7.502 7.562 178,503 +0.06(+0.80%)
Jun 29, 2017 7.577 7.617 7.412 7.502 221,263 -0.08(-0.99%)
Jun 28, 2017 7.472 7.612 7.472 7.577 235,734 +0.12(+1.54%)
Jun 27, 2017 7.692 7.692 7.457 7.462 311,831 -0.16(-2.04%)
Jun 26, 2017 7.697 7.697 7.569 7.617 307,033 -0.03(-0.33%)
Jun 23, 2017 7.627 7.702 7.557 7.642 262,229 +0.10(+1.33%)
Jun 22, 2017 7.452 7.667 7.452 7.542 460,052 +0.11(+1.48%)
Jun 21, 2017 7.367 7.487 7.328 7.432 192,306 +0.12(+1.64%)
Jun 20, 2017 7.257 7.422 7.257 7.312 270,569 +0.07(+0.90%)
Jun 19, 2017 7.237 7.382 7.237 7.247 180,589 +0.01(+0.07%)
Jun 16, 2017 7.267 7.342 7.177 7.242 131,335 -0.05(-0.69%)
Jun 15, 2017 7.312 7.343 7.285 7.292 87,578 -0.04(-0.50%)
Jun 14, 2017 7.309 7.383 7.309 7.328 166,212 +0.00(+0.07%)
Jun 13, 2017 7.348 7.348 7.289 7.324 144,555 +0.06(+0.82%)
Jun 12, 2017 7.269 7.309 7.264 7.264 82,300 -0.01(-0.08%)
Jun 09, 2017 7.234 7.324 7.234 7.269 120,759 -0.01(-0.13%)
Jun 08, 2017 7.204 7.279 7.189 7.279 104,739 +0.09(+1.31%)
Jun 07, 2017 7.289 7.289 7.150 7.184 135,785 -0.04(-0.62%)
Jun 06, 2017 7.234 7.284 7.224 7.229 130,893 -0.06(-0.88%)
Jun 05, 2017 7.229 7.299 7.229 7.294 152,641 +0.01(+0.20%)
Jun 02, 2017 7.264 7.296 7.249 7.279 80,866 -0.01(-0.20%)
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.