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

abrdn World Healthcare Fund (NY: THW )

13.01 +0.09 (+0.70%)
Streaming Delayed Price Updated: 12:30 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 31, 2018 7.956 7.956 7.956 0 +0.01(+0.14%)
Aug 30, 2018 7.961 7.995 7.916 7.944 253,477 -0.01(-0.14%)
Aug 29, 2018 7.826 7.973 7.826 7.956 299,645 +0.10(+1.29%)
Aug 28, 2018 7.843 7.865 7.820 7.854 195,728 +0.00(+0.00%)
Aug 27, 2018 7.832 7.871 7.792 7.854 217,106 +0.08(+1.02%)
Aug 24, 2018 7.702 7.826 7.702 7.775 197,753 +0.06(+0.80%)
Aug 23, 2018 7.730 7.787 7.713 7.713 138,636 -0.05(-0.65%)
Aug 22, 2018 7.730 7.764 7.730 7.764 184,191 -0.00(-0.00%)
Aug 21, 2018 7.730 7.781 7.719 7.764 386,297 +0.07(+0.88%)
Aug 20, 2018 7.617 7.713 7.617 7.696 177,378 +0.06(+0.74%)
Aug 17, 2018 7.634 7.640 7.555 7.640 120,603 +0.04(+0.49%)
Aug 16, 2018 7.602 7.686 7.580 7.602 250,086 +0.05(+0.67%)
Aug 15, 2018 7.675 7.675 7.518 7.552 223,324 -0.07(-0.95%)
Aug 14, 2018 7.619 7.669 7.602 7.625 243,975 -0.01(-0.15%)
Aug 13, 2018 7.614 7.658 7.614 7.636 96,992 +0.03(+0.37%)
Aug 10, 2018 7.675 7.681 7.602 7.608 146,870 -0.07(-0.91%)
Aug 09, 2018 7.619 7.709 7.619 7.677 157,067 +0.06(+0.77%)
Aug 08, 2018 7.597 7.669 7.580 7.619 166,078 -0.01(-0.07%)
Aug 07, 2018 7.591 7.636 7.591 7.625 83,918 +0.07(+0.96%)
Aug 06, 2018 7.518 7.591 7.511 7.552 217,932 +0.03(+0.45%)
Aug 03, 2018 7.569 7.569 7.502 7.518 178,177 -0.06(-0.81%)
Aug 02, 2018 7.574 7.591 7.519 7.580 89,254 +0.01(+0.07%)
Aug 01, 2018 7.546 7.574 7.535 7.574 139,391 +0.03(+0.44%)
Jul 31, 2018 7.513 7.546 7.484 7.541 191,645 +0.07(+0.97%)
Jul 30, 2018 7.435 7.468 7.423 7.468 115,122 +0.04(+0.60%)
Jul 27, 2018 7.468 7.513 7.423 7.423 131,664 -0.07(-0.90%)
Jul 26, 2018 7.440 7.491 7.384 7.491 248,739 +0.03(+0.37%)
Jul 25, 2018 7.418 7.485 7.418 7.463 239,462 +0.04(+0.53%)
Jul 24, 2018 7.429 7.463 7.396 7.423 139,983 +0.04(+0.53%)
Jul 23, 2018 7.435 7.450 7.379 7.384 215,191 -0.06(-0.75%)
Jul 20, 2018 7.429 7.474 7.429 7.440 105,861 -0.03(-0.45%)
Jul 19, 2018 7.412 7.474 7.407 7.474 242,023 +0.07(+0.88%)
Jul 18, 2018 7.403 7.425 7.397 7.409 126,905 +0.01(+0.07%)
Jul 17, 2018 7.409 7.425 7.364 7.403 163,541 +0.03(+0.45%)
Jul 16, 2018 7.436 7.436 7.375 7.370 158,073 -0.03(-0.45%)
Jul 13, 2018 7.409 7.425 7.359 7.403 179,486 +0.03(+0.45%)
Jul 12, 2018 7.336 7.414 7.301 7.370 299,879 +0.09(+1.22%)
Jul 11, 2018 7.298 7.348 7.270 7.281 259,144 -0.04(-0.61%)
Jul 10, 2018 7.447 7.447 7.325 7.325 294,521 -0.06(-0.83%)
Jul 09, 2018 7.331 7.409 7.331 7.386 201,165 +0.07(+0.98%)
Jul 06, 2018 7.259 7.359 7.259 7.314 333,412 +0.08(+1.07%)
Jul 05, 2018 7.220 7.259 7.220 7.237 220,466 +0.03(+0.46%)
Jul 03, 2018 7.204 7.204 7.204 0 +0.01(+0.08%)
Jul 02, 2018 7.120 7.220 7.120 7.198 293,711 +0.07(+0.93%)
Jun 29, 2018 7.181 7.204 7.131 7.131 190,074 -0.01(-0.16%)
Jun 28, 2018 7.137 7.154 7.064 7.143 170,778 +0.05(+0.70%)
Jun 27, 2018 7.198 7.198 7.093 7.093 276,086 -0.06(-0.85%)
Jun 26, 2018 7.204 7.232 7.147 7.154 118,069 -0.05(-0.69%)
Jun 25, 2018 7.264 7.264 7.165 7.204 171,973 -0.08(-1.07%)
Jun 22, 2018 7.242 7.292 7.231 7.281 180,300 +0.04(+0.54%)
Jun 21, 2018 7.264 7.285 7.237 7.242 153,316 -0.03(-0.38%)
Jun 20, 2018 7.259 7.298 7.259 7.270 159,932 +0.03(+0.38%)
Jun 19, 2018 7.209 7.270 7.192 7.242 271,107 +0.02(+0.28%)
Jun 18, 2018 7.277 7.283 7.222 7.222 165,018 -0.08(-1.13%)
Jun 15, 2018 7.315 7.299 7.304 290,277 +0.01(+0.08%)
Jun 14, 2018 7.260 7.304 7.244 7.299 177,608 +0.07(+0.99%)
Jun 13, 2018 7.227 7.249 7.205 7.227 180,492 -0.01(-0.15%)
Jun 12, 2018 7.189 7.249 7.189 7.238 187,757 +0.02(+0.30%)
Jun 11, 2018 7.216 7.222 7.184 7.216 147,429 +0.03(+0.38%)
Jun 08, 2018 7.118 7.194 7.118 7.189 129,934 +0.03(+0.46%)
Jun 07, 2018 7.178 7.189 7.140 7.156 170,597 -0.01(-0.08%)
Jun 06, 2018 7.189 7.162 124,967 +0.03(+0.38%)
Jun 05, 2018 7.096 7.178 7.096 7.134 157,214 -0.01(-0.08%)
Jun 04, 2018 7.134 7.173 7.112 7.140 314,347 +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.