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 +0.08 (+0.63%)
Official Closing 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 (%)
Sep 30, 2015 6.536 6.536 5.970 6.067 741,026 -0.05(-0.83%)
Sep 29, 2015 5.983 6.291 5.856 6.118 864,241 +0.14(+2.33%)
Sep 28, 2015 6.316 6.413 5.979 5.979 536,795 -0.51(-7.87%)
Sep 25, 2015 6.705 6.709 6.487 6.489 316,745 -0.12(-1.79%)
Sep 24, 2015 6.726 6.730 6.477 6.607 588,374 -0.24(-3.51%)
Sep 23, 2015 6.780 6.920 6.700 6.848 213,036 +0.02(+0.25%)
Sep 22, 2015 6.894 6.953 6.806 6.831 320,824 -0.11(-1.52%)
Sep 21, 2015 7.017 7.076 6.924 6.937 293,443 -0.03(-0.36%)
Sep 18, 2015 6.920 7.004 6.844 6.962 301,958 -0.07(-0.96%)
Sep 17, 2015 7.110 7.295 7.000 7.029 518,827 -0.01(-0.14%)
Sep 16, 2015 7.148 7.148 6.943 7.039 483,120 -0.06(-0.88%)
Sep 15, 2015 7.043 7.102 6.796 7.102 379,414 +0.16(+2.29%)
Sep 14, 2015 7.106 7.106 6.872 6.943 272,591 -0.06(-0.84%)
Sep 11, 2015 7.060 7.165 6.985 7.002 161,398 -0.14(-1.99%)
Sep 10, 2015 7.123 7.201 7.087 7.144 206,121 -0.02(-0.23%)
Sep 09, 2015 7.538 7.538 7.131 7.161 475,053 -0.18(-2.45%)
Sep 08, 2015 7.379 7.455 7.270 7.341 229,362 +0.05(+0.69%)
Sep 04, 2015 7.253 7.291 7.291 7.291 86,157 -0.00(-0.06%)
Sep 03, 2015 7.186 7.311 7.186 7.295 225,655 +0.15(+2.05%)
Sep 02, 2015 7.216 7.333 7.144 7.148 143,367 +0.00(+0.00%)
Sep 01, 2015 7.123 7.312 7.123 7.148 260,371 -0.18(-2.46%)
Aug 31, 2015 7.450 7.500 7.232 7.328 306,977 -0.03(-0.40%)
Aug 28, 2015 7.337 7.391 7.253 7.358 277,918 -0.06(-0.79%)
Aug 27, 2015 7.391 7.437 7.115 7.416 481,948 +0.36(+5.16%)
Aug 26, 2015 7.031 7.081 6.775 7.053 565,514 +0.02(+0.31%)
Aug 25, 2015 6.771 7.059 6.771 7.031 450,810 +0.36(+5.40%)
Aug 24, 2015 5.916 7.031 5.916 6.670 607,630 -0.41(-5.80%)
Aug 21, 2015 7.446 7.446 7.069 7.081 509,428 -0.41(-5.48%)
Aug 20, 2015 7.638 7.646 7.400 7.492 251,538 -0.17(-2.19%)
Aug 19, 2015 7.634 7.705 7.588 7.659 195,639 -0.04(-0.47%)
Aug 18, 2015 7.630 7.752 7.609 7.696 494,783 +0.04(+0.51%)
Aug 17, 2015 7.731 7.736 7.623 7.656 275,374 -0.04(-0.51%)
Aug 14, 2015 7.736 7.786 7.665 7.696 280,663 -0.08(-0.99%)
Aug 13, 2015 7.848 7.867 7.756 7.773 161,456 -0.08(-1.01%)
Aug 12, 2015 7.827 7.887 7.819 7.852 253,651 -0.03(-0.37%)
Aug 11, 2015 7.861 7.994 7.811 7.881 418,449 -0.02(-0.21%)
Aug 10, 2015 8.260 8.260 7.844 7.898 930,842 -0.43(-5.15%)
Aug 07, 2015 8.327 8.331 8.327 8.327 1,006,229 +0.00(+0.00%)
Aug 06, 2015 8.327 8.335 8.327 8.327 671,082 +0.00(+0.00%)
Aug 05, 2015 8.331 8.331 8.327 8.327 319,136 +0.00(+0.00%)
Aug 04, 2015 8.327 8.331 8.327 8.327 814,740 +0.00(+0.00%)
Aug 03, 2015 8.327 8.331 8.327 8.327 1,368,729 +0.00(+0.00%)
Jul 31, 2015 8.331 8.344 8.327 8.327 189,281 +0.00(+0.00%)
Jul 30, 2015 8.327 8.331 8.327 8.327 190,754 +0.00(+0.00%)
Jul 29, 2015 8.431 8.431 8.327 8.327 198,375 +0.00(+0.00%)
Jul 28, 2015 8.335 8.337 8.327 8.327 259,274 +0.00(+0.00%)
Jul 27, 2015 8.327 8.331 8.327 8.327 231,749 +0.00(+0.00%)
Jul 24, 2015 8.331 8.332 8.327 8.327 562,513 -0.00(-0.05%)
Jul 23, 2015 8.327 8.331 8.327 8.331 314,203 +0.00(+0.05%)
Jul 22, 2015 8.327 8.331 8.327 8.327 228,689 -0.00(-0.05%)
Jul 21, 2015 8.327 8.331 8.327 8.331 163,850 +0.00(+0.05%)
Jul 20, 2015 8.331 8.344 8.327 8.327 91,573 -0.00(-0.05%)
Jul 17, 2015 8.335 8.335 8.327 8.331 247,995 +0.00(+0.00%)
Jul 16, 2015 8.335 8.335 8.327 8.331 117,074 +0.00(+0.05%)
Jul 15, 2015 8.339 8.341 8.327 8.327 129,561 +0.00(+0.00%)
Jul 14, 2015 8.331 8.348 8.327 8.327 164,213 -0.02(-0.24%)
Jul 13, 2015 8.352 8.356 8.327 8.347 73,912 +0.01(+0.17%)
Jul 10, 2015 8.368 8.368 8.327 8.333 129,799 -0.00(-0.02%)
Jul 09, 2015 8.339 8.339 8.331 8.334 52,086 +0.01(+0.09%)
Jul 08, 2015 8.381 8.381 8.306 8.327 127,805 -0.00(-0.05%)
Jul 07, 2015 8.327 8.339 8.327 8.331 362,665 +0.00(+0.05%)
Jul 06, 2015 8.331 8.331 8.327 8.327 188,236 +0.00(+0.00%)
Jul 02, 2015 8.331 8.327 8.327 8.327 215,687 +0.00(+0.00%)
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.