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

abrdn World Healthcare Fund (NY: THW )

13.01 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 29, 2016 6.555 6.708 6.469 6.654 1,297,856 +0.12(+1.79%)
Apr 28, 2016 6.600 6.636 6.492 6.537 387,297 -0.05(-0.75%)
Apr 27, 2016 6.668 6.668 6.557 6.586 107,998 -0.03(-0.48%)
Apr 26, 2016 6.722 6.758 6.564 6.618 366,208 -0.07(-1.01%)
Apr 25, 2016 6.640 6.695 6.613 6.686 273,480 +0.05(+0.82%)
Apr 22, 2016 6.658 6.672 6.555 6.631 207,321 +0.03(+0.41%)
Apr 21, 2016 6.559 6.622 6.514 6.604 178,504 +0.03(+0.48%)
Apr 20, 2016 6.573 6.595 6.514 6.573 205,582 +0.08(+1.25%)
Apr 19, 2016 6.510 6.546 6.492 6.492 216,325 +0.01(+0.14%)
Apr 18, 2016 6.420 6.529 6.420 6.483 172,804 +0.00(+0.07%)
Apr 15, 2016 6.474 6.514 6.447 6.478 241,409 -0.05(-0.69%)
Apr 14, 2016 6.550 6.550 6.465 6.523 138,454 +0.00(+0.05%)
Apr 13, 2016 6.444 6.529 6.395 6.520 222,040 +0.10(+1.60%)
Apr 12, 2016 6.368 6.426 6.270 6.417 194,285 +0.02(+0.28%)
Apr 11, 2016 6.377 6.426 6.373 6.399 186,861 +0.01(+0.20%)
Apr 08, 2016 6.373 6.395 6.364 6.386 154,404 +0.04(+0.64%)
Apr 07, 2016 6.373 6.426 6.310 6.346 212,536 -0.08(-1.18%)
Apr 06, 2016 6.252 6.476 6.243 6.422 350,255 +0.14(+2.21%)
Apr 05, 2016 6.238 6.288 6.198 6.283 149,741 -0.02(-0.28%)
Apr 04, 2016 6.243 6.319 6.228 6.301 275,669 +0.08(+1.37%)
Apr 01, 2016 6.270 6.274 6.156 6.216 281,617 -0.06(-0.93%)
Mar 31, 2016 6.306 6.306 6.171 6.274 295,132 -0.00(-0.07%)
Mar 30, 2016 6.243 6.283 6.224 6.279 152,221 +0.08(+1.23%)
Mar 29, 2016 6.149 6.212 6.149 6.203 126,725 +0.02(+0.29%)
Mar 28, 2016 6.162 6.243 6.109 6.185 211,262 +0.03(+0.51%)
Mar 24, 2016 6.243 6.154 6.154 6.154 160,329 -0.09(-1.50%)
Mar 23, 2016 6.243 6.301 6.238 6.247 213,250 -0.03(-0.43%)
Mar 22, 2016 6.158 6.290 6.158 6.274 406,227 +0.06(+0.94%)
Mar 21, 2016 6.104 6.265 6.100 6.216 337,310 +0.07(+1.09%)
Mar 18, 2016 6.171 6.189 6.086 6.149 449,612 +0.00(+0.00%)
Mar 17, 2016 6.086 6.162 5.934 6.149 668,982 +0.05(+0.81%)
Mar 16, 2016 6.037 6.118 5.997 6.100 767,875 +0.04(+0.71%)
Mar 15, 2016 6.052 6.078 5.919 6.057 545,200 -0.04(-0.58%)
Mar 14, 2016 6.008 6.097 5.986 6.092 366,473 +0.10(+1.63%)
Mar 11, 2016 5.928 6.026 5.928 5.995 244,197 +0.08(+1.27%)
Mar 10, 2016 5.986 5.990 5.897 5.919 202,520 -0.02(-0.37%)
Mar 09, 2016 6.079 6.079 5.924 5.941 477,127 -0.10(-1.62%)
Mar 08, 2016 5.990 6.070 5.941 6.039 379,133 -0.03(-0.44%)
Mar 07, 2016 5.981 6.097 5.944 6.065 342,034 +0.07(+1.11%)
Mar 04, 2016 6.026 6.052 5.955 5.999 243,302 +0.01(+0.15%)
Mar 03, 2016 5.977 5.999 5.932 5.990 312,058 -0.02(-0.30%)
Mar 02, 2016 6.048 6.048 5.937 6.008 265,441 -0.03(-0.51%)
Mar 01, 2016 5.968 6.074 5.866 6.039 342,296 +0.14(+2.41%)
Feb 29, 2016 5.981 5.981 5.870 5.897 499,471 -0.04(-0.75%)
Feb 26, 2016 5.910 5.950 5.897 5.941 191,184 +0.04(+0.75%)
Feb 25, 2016 5.844 5.941 5.817 5.897 201,967 +0.05(+0.83%)
Feb 24, 2016 5.808 5.886 5.720 5.848 379,113 +0.02(+0.30%)
Feb 23, 2016 5.853 5.874 5.813 5.830 186,739 -0.02(-0.30%)
Feb 22, 2016 5.844 5.870 5.797 5.848 251,198 +0.07(+1.15%)
Feb 19, 2016 5.711 5.782 5.671 5.782 178,811 +0.05(+0.85%)
Feb 18, 2016 5.817 5.830 5.697 5.733 426,273 -0.03(-0.54%)
Feb 17, 2016 5.671 5.768 5.631 5.764 471,753 +0.17(+2.98%)
Feb 16, 2016 5.492 5.601 5.465 5.597 320,371 +0.17(+3.07%)
Feb 12, 2016 5.390 5.430 5.430 5.430 391,741 +0.07(+1.31%)
Feb 11, 2016 5.377 5.448 5.347 5.360 505,136 -0.14(-2.63%)
Feb 10, 2016 5.579 5.628 5.505 5.505 358,314 -0.06(-1.10%)
Feb 09, 2016 5.505 5.672 5.505 5.566 367,451 -0.04(-0.71%)
Feb 08, 2016 5.685 5.749 5.566 5.606 384,473 -0.19(-3.26%)
Feb 05, 2016 5.966 5.966 5.786 5.795 175,272 -0.16(-2.66%)
Feb 04, 2016 5.918 5.988 5.891 5.953 277,735 +0.01(+0.15%)
Feb 03, 2016 6.019 6.023 5.887 5.944 349,937 -0.04(-0.66%)
Feb 02, 2016 5.997 6.036 5.959 5.984 314,631 -0.09(-1.45%)
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.