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

abrdn World Healthcare Fund (NY: THW )

12.99 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2017 7.288 7.400 7.288 7.375 423,860 +0.12(+1.70%)
Aug 30, 2017 7.221 7.308 7.195 7.252 401,427 +0.02(+0.28%)
Aug 29, 2017 7.180 7.252 7.175 7.231 135,573 -0.01(-0.14%)
Aug 28, 2017 7.123 7.241 7.123 7.241 220,266 +0.13(+1.80%)
Aug 25, 2017 7.113 7.175 7.067 7.113 172,735 +0.03(+0.36%)
Aug 24, 2017 7.128 7.128 7.067 7.087 283,654 +0.01(+0.07%)
Aug 23, 2017 7.051 7.144 7.051 7.082 122,484 -0.03(-0.36%)
Aug 22, 2017 7.021 7.123 7.021 7.108 151,488 +0.09(+1.32%)
Aug 21, 2017 7.036 7.072 7.005 7.016 196,476 -0.04(-0.58%)
Aug 18, 2017 7.072 7.097 7.012 7.057 236,226 -0.03(-0.36%)
Aug 17, 2017 7.180 7.180 7.064 7.082 182,199 -0.09(-1.24%)
Aug 16, 2017 7.161 7.192 7.145 7.171 208,754 +0.05(+0.64%)
Aug 15, 2017 7.161 7.161 7.099 7.125 198,995 -0.01(-0.07%)
Aug 14, 2017 7.074 7.161 7.064 7.130 314,512 +0.07(+1.01%)
Aug 11, 2017 6.901 7.100 6.889 7.059 365,536 +0.14(+2.06%)
Aug 10, 2017 7.136 7.192 6.917 6.917 537,278 -0.26(-3.62%)
Aug 09, 2017 7.232 7.242 7.136 7.176 322,965 -0.10(-1.40%)
Aug 08, 2017 7.426 7.426 7.223 7.278 442,718 -0.11(-1.52%)
Aug 07, 2017 7.359 7.502 7.359 7.390 280,940 +0.03(+0.35%)
Aug 04, 2017 7.497 7.497 7.365 7.365 235,696 -0.07(-0.96%)
Aug 03, 2017 7.583 7.583 7.416 7.436 182,432 -0.14(-1.81%)
Aug 02, 2017 7.583 7.594 7.533 7.573 178,355 -0.01(-0.13%)
Aug 01, 2017 7.563 7.629 7.563 7.583 270,043 +0.00(+0.00%)
Jul 31, 2017 7.650 7.695 7.553 7.583 227,338 -0.02(-0.20%)
Jul 28, 2017 7.655 7.711 7.568 7.599 339,351 -0.06(-0.73%)
Jul 27, 2017 7.756 7.777 7.645 7.655 554,541 -0.05(-0.66%)
Jul 26, 2017 7.685 7.751 7.677 7.706 438,989 +0.03(+0.40%)
Jul 25, 2017 7.736 7.741 7.670 7.675 275,417 -0.07(-0.85%)
Jul 24, 2017 7.706 7.741 7.685 7.741 173,537 +0.06(+0.80%)
Jul 21, 2017 7.685 7.731 7.670 7.680 209,094 -0.02(-0.20%)
Jul 20, 2017 7.700 7.731 7.660 7.695 305,952 +0.00(+0.00%)
Jul 19, 2017 7.731 7.756 7.675 7.695 371,303 +0.01(+0.13%)
Jul 18, 2017 7.655 7.711 7.655 7.685 137,216 +0.01(+0.07%)
Jul 17, 2017 7.665 7.746 7.639 7.680 217,895 +0.02(+0.20%)
Jul 14, 2017 7.706 7.721 7.639 7.665 211,918 +0.00(+0.00%)
Jul 13, 2017 7.685 7.736 7.639 7.665 155,506 +0.05(+0.63%)
Jul 12, 2017 7.676 7.702 7.601 7.617 245,195 -0.04(-0.58%)
Jul 11, 2017 7.621 7.712 7.611 7.661 290,978 +0.04(+0.46%)
Jul 10, 2017 7.722 7.722 7.616 7.626 149,339 -0.07(-0.85%)
Jul 07, 2017 7.696 7.696 7.632 7.691 171,358 +0.06(+0.79%)
Jul 06, 2017 7.702 7.717 7.616 7.631 157,945 -0.09(-1.11%)
Jul 05, 2017 7.727 7.727 7.525 7.717 233,665 +0.06(+0.73%)
Jul 03, 2017 7.611 7.686 7.611 7.661 143,092 +0.03(+0.40%)
Jun 30, 2017 7.702 7.707 7.570 7.631 176,894 +0.06(+0.80%)
Jun 29, 2017 7.646 7.686 7.479 7.570 219,269 -0.08(-0.99%)
Jun 28, 2017 7.540 7.681 7.540 7.646 233,609 +0.12(+1.54%)
Jun 27, 2017 7.762 7.762 7.525 7.530 309,020 -0.16(-2.04%)
Jun 26, 2017 7.767 7.767 7.637 7.686 304,266 -0.03(-0.33%)
Jun 23, 2017 7.696 7.772 7.626 7.712 259,866 +0.10(+1.33%)
Jun 22, 2017 7.520 7.737 7.520 7.611 455,906 +0.11(+1.48%)
Jun 21, 2017 7.434 7.555 7.395 7.500 190,573 +0.12(+1.64%)
Jun 20, 2017 7.323 7.489 7.323 7.378 268,131 +0.07(+0.90%)
Jun 19, 2017 7.303 7.449 7.303 7.313 178,962 +0.01(+0.07%)
Jun 16, 2017 7.333 7.409 7.243 7.308 130,151 -0.05(-0.69%)
Jun 15, 2017 7.378 7.409 7.352 7.358 86,789 -0.04(-0.50%)
Jun 14, 2017 7.375 7.450 7.375 7.395 164,714 +0.01(+0.07%)
Jun 13, 2017 7.415 7.415 7.355 7.390 143,252 +0.06(+0.82%)
Jun 12, 2017 7.335 7.375 7.330 7.330 81,558 -0.01(-0.08%)
Jun 09, 2017 7.300 7.390 7.300 7.335 119,670 -0.01(-0.13%)
Jun 08, 2017 7.270 7.345 7.255 7.345 103,795 +0.10(+1.31%)
Jun 07, 2017 7.355 7.355 7.215 7.250 134,562 -0.05(-0.62%)
Jun 06, 2017 7.300 7.350 7.290 7.295 129,714 -0.07(-0.88%)
Jun 05, 2017 7.295 7.365 7.295 7.360 151,266 +0.02(+0.20%)
Jun 02, 2017 7.330 7.362 7.315 7.345 80,137 -0.02(-0.20%)
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.