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, 2018 8.028 8.028 8.028 0 +0.01(+0.14%)
Aug 30, 2018 8.034 8.068 7.988 8.017 251,193 -0.01(-0.14%)
Aug 29, 2018 7.897 8.045 7.897 8.028 296,945 +0.10(+1.29%)
Aug 28, 2018 7.914 7.937 7.891 7.926 193,964 +0.00(+0.00%)
Aug 27, 2018 7.903 7.943 7.863 7.926 215,150 +0.08(+1.02%)
Aug 24, 2018 7.772 7.897 7.772 7.846 195,971 +0.06(+0.80%)
Aug 23, 2018 7.800 7.857 7.783 7.783 137,387 -0.05(-0.65%)
Aug 22, 2018 7.800 7.835 7.800 7.835 182,531 -0.00(-0.00%)
Aug 21, 2018 7.800 7.852 7.789 7.835 382,815 +0.07(+0.88%)
Aug 20, 2018 7.687 7.783 7.687 7.766 175,780 +0.06(+0.74%)
Aug 17, 2018 7.704 7.709 7.624 7.709 119,516 +0.04(+0.49%)
Aug 16, 2018 7.671 7.755 7.649 7.671 247,832 +0.05(+0.67%)
Aug 15, 2018 7.745 7.745 7.587 7.621 221,311 -0.07(-0.95%)
Aug 14, 2018 7.688 7.739 7.671 7.694 241,776 -0.01(-0.15%)
Aug 13, 2018 7.683 7.728 7.683 7.705 96,117 +0.03(+0.37%)
Aug 10, 2018 7.745 7.750 7.671 7.677 145,547 -0.07(-0.90%)
Aug 09, 2018 7.688 7.779 7.688 7.747 155,652 +0.06(+0.77%)
Aug 08, 2018 7.666 7.739 7.649 7.688 164,581 -0.01(-0.07%)
Aug 07, 2018 7.660 7.705 7.660 7.694 83,162 +0.07(+0.96%)
Aug 06, 2018 7.587 7.660 7.580 7.621 215,968 +0.03(+0.45%)
Aug 03, 2018 7.638 7.638 7.570 7.587 176,571 -0.06(-0.81%)
Aug 02, 2018 7.643 7.660 7.588 7.649 88,450 +0.01(+0.07%)
Aug 01, 2018 7.615 7.643 7.604 7.643 138,135 +0.03(+0.44%)
Jul 31, 2018 7.581 7.615 7.552 7.609 189,918 +0.07(+0.97%)
Jul 30, 2018 7.502 7.536 7.491 7.536 114,085 +0.05(+0.60%)
Jul 27, 2018 7.536 7.581 7.491 7.491 130,478 -0.07(-0.90%)
Jul 26, 2018 7.508 7.559 7.451 7.559 246,497 +0.03(+0.37%)
Jul 25, 2018 7.485 7.553 7.485 7.530 237,304 +0.04(+0.53%)
Jul 24, 2018 7.497 7.530 7.463 7.491 138,722 +0.04(+0.53%)
Jul 23, 2018 7.502 7.518 7.446 7.451 213,252 -0.06(-0.75%)
Jul 20, 2018 7.497 7.542 7.497 7.508 104,907 -0.03(-0.45%)
Jul 19, 2018 7.480 7.542 7.474 7.542 239,842 +0.07(+0.88%)
Jul 18, 2018 7.470 7.493 7.465 7.476 125,761 +0.01(+0.07%)
Jul 17, 2018 7.476 7.493 7.431 7.470 162,068 +0.03(+0.45%)
Jul 16, 2018 7.504 7.504 7.442 7.437 156,649 -0.03(-0.45%)
Jul 13, 2018 7.476 7.493 7.426 7.470 177,868 +0.03(+0.45%)
Jul 12, 2018 7.403 7.481 7.367 7.437 297,177 +0.09(+1.22%)
Jul 11, 2018 7.364 7.414 7.336 7.347 256,809 -0.04(-0.61%)
Jul 10, 2018 7.515 7.515 7.392 7.392 291,867 -0.06(-0.83%)
Jul 09, 2018 7.398 7.476 7.398 7.454 199,352 +0.07(+0.98%)
Jul 06, 2018 7.325 7.426 7.325 7.381 330,408 +0.08(+1.07%)
Jul 05, 2018 7.286 7.325 7.286 7.303 218,480 +0.03(+0.46%)
Jul 03, 2018 7.269 7.269 7.269 0 +0.01(+0.08%)
Jul 02, 2018 7.185 7.286 7.185 7.263 291,064 +0.07(+0.93%)
Jun 29, 2018 7.247 7.269 7.196 7.196 188,361 -0.01(-0.16%)
Jun 28, 2018 7.202 7.219 7.128 7.207 169,239 +0.05(+0.70%)
Jun 27, 2018 7.263 7.263 7.157 7.157 273,599 -0.06(-0.85%)
Jun 26, 2018 7.269 7.298 7.212 7.219 117,005 -0.05(-0.69%)
Jun 25, 2018 7.331 7.331 7.230 7.269 170,423 -0.08(-1.07%)
Jun 22, 2018 7.308 7.358 7.297 7.347 178,675 +0.04(+0.54%)
Jun 21, 2018 7.331 7.351 7.303 7.308 151,934 -0.03(-0.38%)
Jun 20, 2018 7.325 7.364 7.325 7.336 158,491 +0.03(+0.38%)
Jun 19, 2018 7.275 7.336 7.258 7.308 268,664 +0.02(+0.28%)
Jun 18, 2018 7.343 7.350 7.288 7.288 163,531 -0.08(-1.13%)
Jun 15, 2018 7.382 7.365 7.371 287,662 +0.01(+0.08%)
Jun 14, 2018 7.326 7.371 7.310 7.365 176,007 +0.07(+0.99%)
Jun 13, 2018 7.293 7.315 7.271 7.293 178,865 -0.01(-0.15%)
Jun 12, 2018 7.254 7.315 7.254 7.304 186,065 +0.02(+0.30%)
Jun 11, 2018 7.282 7.288 7.249 7.282 146,101 +0.03(+0.38%)
Jun 08, 2018 7.182 7.260 7.182 7.254 128,764 +0.03(+0.46%)
Jun 07, 2018 7.243 7.254 7.205 7.221 169,060 -0.01(-0.08%)
Jun 06, 2018 7.254 7.227 123,841 +0.03(+0.38%)
Jun 05, 2018 7.160 7.243 7.160 7.199 155,798 -0.01(-0.08%)
Jun 04, 2018 7.199 7.238 7.177 7.205 311,514 +0.02(+0.23%)
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.