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 (%)
Sep 30, 2016 6.879 6.893 6.772 6.828 204,942 +0.06(+0.82%)
Sep 29, 2016 6.800 6.874 6.768 6.772 219,128 -0.06(-0.88%)
Sep 28, 2016 6.954 6.976 6.809 6.833 289,232 -0.06(-0.88%)
Sep 27, 2016 6.926 7.121 6.888 6.893 872,788 -0.04(-0.60%)
Sep 26, 2016 6.921 7.098 6.870 6.935 502,424 -0.07(-1.00%)
Sep 23, 2016 7.009 7.098 6.888 7.005 269,704 -0.07(-0.92%)
Sep 22, 2016 6.893 7.116 6.893 7.070 434,063 +0.20(+2.91%)
Sep 21, 2016 6.870 7.033 6.861 6.870 262,579 +0.00(+0.00%)
Sep 20, 2016 6.847 6.958 6.833 6.870 252,310 +0.04(+0.54%)
Sep 19, 2016 6.907 7.056 6.777 6.833 382,427 -0.10(-1.41%)
Sep 16, 2016 6.977 7.014 6.921 6.930 128,693 -0.01(-0.13%)
Sep 15, 2016 6.921 7.009 6.916 6.940 130,972 +0.02(+0.31%)
Sep 14, 2016 6.849 6.977 6.830 6.918 166,758 +0.10(+1.49%)
Sep 13, 2016 6.959 6.959 6.816 6.816 223,144 -0.25(-3.53%)
Sep 12, 2016 6.779 7.079 6.779 7.066 220,784 +0.27(+3.94%)
Sep 09, 2016 6.886 6.923 6.779 6.798 172,481 -0.10(-1.41%)
Sep 08, 2016 6.909 6.969 6.876 6.895 261,973 -0.01(-0.13%)
Sep 07, 2016 6.964 7.028 6.904 6.904 218,108 -0.08(-1.19%)
Sep 06, 2016 6.950 6.987 6.904 6.987 151,334 +0.05(+0.66%)
Sep 02, 2016 6.992 6.941 6.941 6.941 171,614 +0.03(+0.40%)
Sep 01, 2016 6.909 6.950 6.849 6.913 286,860 +0.03(+0.40%)
Aug 31, 2016 6.872 6.923 6.803 6.886 374,305 +0.10(+1.43%)
Aug 30, 2016 6.890 6.982 6.761 6.789 438,117 -0.10(-1.47%)
Aug 29, 2016 6.936 7.033 6.756 6.890 305,891 -0.05(-0.67%)
Aug 26, 2016 7.042 7.102 6.858 6.936 224,498 -0.06(-0.86%)
Aug 25, 2016 7.093 7.093 6.886 6.996 198,803 -0.01(-0.20%)
Aug 24, 2016 7.167 7.204 7.006 7.010 328,780 -0.11(-1.49%)
Aug 23, 2016 7.144 7.195 7.070 7.116 294,697 -0.03(-0.39%)
Aug 22, 2016 7.116 7.149 7.038 7.144 205,880 +0.05(+0.72%)
Aug 19, 2016 7.075 7.126 7.057 7.093 159,393 -0.01(-0.13%)
Aug 18, 2016 7.126 7.126 7.056 7.102 168,780 +0.01(+0.20%)
Aug 17, 2016 7.139 7.139 6.946 7.089 285,713 +0.01(+0.11%)
Aug 16, 2016 7.095 7.140 7.008 7.081 291,544 -0.01(-0.13%)
Aug 15, 2016 7.053 7.095 7.019 7.090 178,266 +0.08(+1.18%)
Aug 12, 2016 6.994 7.064 6.957 7.008 213,745 +0.05(+0.72%)
Aug 11, 2016 7.008 7.035 6.939 6.957 202,512 -0.06(-0.85%)
Aug 10, 2016 7.003 7.075 6.980 7.017 136,864 +0.01(+0.20%)
Aug 09, 2016 7.063 7.067 6.939 7.003 281,994 -0.01(-0.20%)
Aug 08, 2016 7.003 7.150 7.003 7.017 341,664 +0.04(+0.52%)
Aug 05, 2016 6.806 7.026 6.789 6.980 298,253 +0.16(+2.42%)
Aug 04, 2016 6.765 6.849 6.765 6.815 259,270 +0.06(+0.88%)
Aug 03, 2016 6.710 6.802 6.650 6.756 179,615 +0.07(+1.10%)
Aug 02, 2016 6.852 6.866 6.650 6.682 396,774 -0.16(-2.34%)
Aug 01, 2016 6.866 6.870 6.769 6.843 237,871 -0.00(-0.07%)
Jul 29, 2016 6.811 6.866 6.769 6.847 275,830 +0.08(+1.22%)
Jul 28, 2016 6.710 6.804 6.705 6.765 298,996 +0.02(+0.27%)
Jul 27, 2016 6.724 6.756 6.687 6.747 267,160 +0.07(+1.03%)
Jul 26, 2016 6.756 6.756 6.650 6.678 293,948 -0.04(-0.55%)
Jul 25, 2016 6.728 6.742 6.660 6.715 264,239 +0.01(+0.14%)
Jul 22, 2016 6.673 6.719 6.641 6.705 212,293 +0.09(+1.31%)
Jul 21, 2016 6.577 6.673 6.577 6.618 182,128 +0.01(+0.21%)
Jul 20, 2016 6.504 6.632 6.504 6.605 346,407 +0.07(+1.12%)
Jul 19, 2016 6.513 6.545 6.440 6.531 496,283 +0.00(+0.07%)
Jul 18, 2016 6.463 6.550 6.463 6.527 174,074 +0.04(+0.56%)
Jul 15, 2016 6.559 6.600 6.421 6.490 428,908 -0.10(-1.46%)
Jul 14, 2016 6.563 6.641 6.499 6.586 520,863 +0.07(+1.13%)
Jul 13, 2016 6.524 6.542 6.505 6.513 209,497 -0.01(-0.16%)
Jul 12, 2016 6.437 6.537 6.437 6.524 303,864 +0.09(+1.41%)
Jul 11, 2016 6.496 6.496 6.419 6.433 243,854 -0.00(-0.07%)
Jul 08, 2016 6.392 6.478 6.383 6.437 171,483 +0.05(+0.85%)
Jul 07, 2016 6.369 6.437 6.365 6.383 354,292 +0.01(+0.14%)
Jul 06, 2016 6.342 6.396 6.287 6.374 215,259 +0.06(+0.94%)
Jul 05, 2016 6.383 6.524 6.301 6.315 631,530 -0.07(-1.07%)
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.