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 7.467 7.483 7.411 7.467 180,683 +0.04(+0.48%)
Sep 28, 2017 7.380 7.436 7.370 7.431 161,376 +0.05(+0.63%)
Sep 27, 2017 7.431 7.431 7.370 7.385 196,071 +0.02(+0.28%)
Sep 26, 2017 7.385 7.399 7.329 7.365 220,700 -0.02(-0.21%)
Sep 25, 2017 7.401 7.416 7.359 7.380 150,544 -0.00(-0.06%)
Sep 22, 2017 7.401 7.404 7.339 7.384 147,138 -0.01(-0.08%)
Sep 21, 2017 7.375 7.416 7.355 7.390 219,879 -0.02(-0.21%)
Sep 20, 2017 7.390 7.421 7.354 7.406 178,394 +0.02(+0.21%)
Sep 19, 2017 7.421 7.424 7.385 7.390 223,660 -0.05(-0.62%)
Sep 18, 2017 7.472 7.477 7.395 7.436 167,559 +0.01(+0.14%)
Sep 15, 2017 7.390 7.443 7.390 7.426 139,057 +0.00(+0.05%)
Sep 14, 2017 7.428 7.428 7.372 7.423 233,062 +0.01(+0.14%)
Sep 13, 2017 7.382 7.477 7.382 7.413 357,409 -0.05(-0.61%)
Sep 12, 2017 7.413 7.458 7.372 7.458 266,125 +0.06(+0.83%)
Sep 11, 2017 7.479 7.479 7.387 7.397 430,992 -0.05(-0.62%)
Sep 08, 2017 7.341 7.448 7.341 7.443 100,049 +0.08(+1.04%)
Sep 07, 2017 7.275 7.397 7.265 7.367 161,851 +0.09(+1.19%)
Sep 06, 2017 7.341 7.382 7.240 7.280 239,916 +0.02(+0.28%)
Sep 05, 2017 7.382 7.382 7.243 7.260 321,393 -0.10(-1.38%)
Sep 01, 2017 7.270 7.382 7.270 7.362 280,582 +0.05(+0.70%)
Aug 31, 2017 7.224 7.336 7.224 7.311 427,568 +0.12(+1.70%)
Aug 30, 2017 7.158 7.245 7.133 7.189 404,938 +0.02(+0.28%)
Aug 29, 2017 7.117 7.189 7.112 7.168 136,759 -0.01(-0.14%)
Aug 28, 2017 7.062 7.179 7.062 7.179 222,193 +0.13(+1.80%)
Aug 25, 2017 7.051 7.112 7.006 7.051 174,246 +0.03(+0.36%)
Aug 24, 2017 7.067 7.067 7.006 7.026 286,135 +0.01(+0.07%)
Aug 23, 2017 6.990 7.082 6.990 7.021 123,556 -0.03(-0.36%)
Aug 22, 2017 6.960 7.061 6.960 7.046 152,813 +0.09(+1.32%)
Aug 21, 2017 6.975 7.011 6.945 6.955 198,195 -0.04(-0.58%)
Aug 18, 2017 7.011 7.035 6.952 6.995 238,293 -0.03(-0.36%)
Aug 17, 2017 7.117 7.117 7.003 7.021 183,793 -0.09(-1.24%)
Aug 16, 2017 7.099 7.129 7.083 7.109 210,581 +0.05(+0.64%)
Aug 15, 2017 7.099 7.099 7.038 7.064 200,736 -0.01(-0.07%)
Aug 14, 2017 7.013 7.099 7.003 7.069 317,263 +0.07(+1.01%)
Aug 11, 2017 6.842 7.038 6.829 6.998 368,734 +0.14(+2.06%)
Aug 10, 2017 7.074 7.130 6.857 6.857 541,978 -0.26(-3.62%)
Aug 09, 2017 7.170 7.180 7.074 7.114 325,790 -0.10(-1.40%)
Aug 08, 2017 7.361 7.361 7.160 7.215 446,591 -0.11(-1.52%)
Aug 07, 2017 7.296 7.437 7.296 7.326 283,397 +0.03(+0.35%)
Aug 04, 2017 7.432 7.432 7.301 7.301 237,758 -0.07(-0.96%)
Aug 03, 2017 7.518 7.518 7.351 7.371 184,028 -0.14(-1.81%)
Aug 02, 2017 7.518 7.528 7.467 7.508 179,915 -0.01(-0.13%)
Aug 01, 2017 7.497 7.563 7.497 7.518 272,405 +0.00(+0.00%)
Jul 31, 2017 7.583 7.629 7.487 7.518 229,326 -0.02(-0.20%)
Jul 28, 2017 7.588 7.644 7.503 7.533 342,320 -0.06(-0.73%)
Jul 27, 2017 7.689 7.709 7.578 7.588 559,392 -0.05(-0.66%)
Jul 26, 2017 7.619 7.684 7.610 7.639 442,829 +0.03(+0.40%)
Jul 25, 2017 7.669 7.674 7.603 7.609 277,826 -0.07(-0.85%)
Jul 24, 2017 7.639 7.674 7.619 7.674 175,055 +0.06(+0.80%)
Jul 21, 2017 7.619 7.664 7.603 7.614 210,923 -0.02(-0.20%)
Jul 20, 2017 7.634 7.664 7.593 7.629 308,628 +0.00(+0.00%)
Jul 19, 2017 7.664 7.688 7.609 7.629 374,551 +0.01(+0.13%)
Jul 18, 2017 7.588 7.644 7.588 7.619 138,416 +0.01(+0.07%)
Jul 17, 2017 7.598 7.679 7.573 7.614 219,801 +0.02(+0.20%)
Jul 14, 2017 7.639 7.654 7.573 7.598 213,772 +0.00(+0.00%)
Jul 13, 2017 7.619 7.669 7.573 7.598 156,866 +0.05(+0.63%)
Jul 12, 2017 7.610 7.635 7.535 7.551 247,340 -0.04(-0.58%)
Jul 11, 2017 7.555 7.645 7.545 7.595 293,523 +0.04(+0.46%)
Jul 10, 2017 7.655 7.655 7.550 7.560 150,645 -0.07(-0.85%)
Jul 07, 2017 7.630 7.630 7.566 7.625 172,857 +0.06(+0.79%)
Jul 06, 2017 7.635 7.650 7.550 7.565 159,326 -0.09(-1.11%)
Jul 05, 2017 7.660 7.660 7.460 7.650 235,709 +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.