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 29, 2017 7.465 7.480 7.408 7.465 180,745 +0.04(+0.48%)
Sep 28, 2017 7.378 7.434 7.367 7.429 161,431 +0.05(+0.62%)
Sep 27, 2017 7.429 7.429 7.367 7.383 196,139 +0.02(+0.28%)
Sep 26, 2017 7.383 7.396 7.326 7.362 220,776 -0.02(-0.21%)
Sep 25, 2017 7.398 7.413 7.356 7.378 150,596 -0.00(-0.06%)
Sep 22, 2017 7.398 7.401 7.336 7.382 147,188 -0.01(-0.08%)
Sep 21, 2017 7.372 7.413 7.353 7.388 219,955 -0.02(-0.21%)
Sep 20, 2017 7.388 7.419 7.352 7.403 178,455 +0.02(+0.21%)
Sep 19, 2017 7.419 7.421 7.383 7.388 223,737 -0.05(-0.62%)
Sep 18, 2017 7.470 7.475 7.393 7.434 167,616 +0.01(+0.14%)
Sep 15, 2017 7.388 7.440 7.388 7.424 139,105 +0.00(+0.05%)
Sep 14, 2017 7.425 7.425 7.369 7.420 233,142 +0.01(+0.14%)
Sep 13, 2017 7.380 7.474 7.380 7.410 357,531 -0.05(-0.61%)
Sep 12, 2017 7.410 7.456 7.369 7.456 266,217 +0.06(+0.83%)
Sep 11, 2017 7.476 7.476 7.385 7.395 431,140 -0.05(-0.62%)
Sep 08, 2017 7.339 7.446 7.339 7.441 100,084 +0.08(+1.04%)
Sep 07, 2017 7.273 7.395 7.263 7.364 161,907 +0.09(+1.19%)
Sep 06, 2017 7.339 7.380 7.237 7.278 239,998 +0.02(+0.28%)
Sep 05, 2017 7.380 7.380 7.240 7.257 321,504 -0.10(-1.38%)
Sep 01, 2017 7.268 7.380 7.268 7.359 280,678 +0.05(+0.70%)
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%)
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.