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 (%)
Nov 29, 2019 8.825 8.838 8.799 8.818 100,030 -0.01(-0.07%)
Nov 27, 2019 8.792 8.825 8.792 8.825 126,459 +0.03(+0.37%)
Nov 26, 2019 8.825 8.831 8.766 8.792 203,656 -0.02(-0.22%)
Nov 25, 2019 8.799 8.818 8.786 8.812 224,485 +0.04(+0.45%)
Nov 22, 2019 8.786 8.786 8.747 8.773 184,848 +0.00(+0.00%)
Nov 21, 2019 8.740 8.786 8.727 8.773 158,914 +0.01(+0.07%)
Nov 20, 2019 8.779 8.786 8.753 8.766 151,980 -0.03(-0.37%)
Nov 19, 2019 8.779 8.818 8.779 8.799 204,194 +0.04(+0.50%)
Nov 18, 2019 8.749 8.794 8.710 8.755 251,902 -0.02(-0.22%)
Nov 15, 2019 8.775 8.775 8.736 8.775 336,171 +0.00(+0.00%)
Nov 14, 2019 8.736 8.775 8.706 8.775 151,297 +0.04(+0.44%)
Nov 13, 2019 8.684 8.749 8.659 8.736 134,533 +0.03(+0.37%)
Nov 12, 2019 8.723 8.743 8.697 8.704 216,242 +0.01(+0.07%)
Nov 11, 2019 8.710 8.723 8.691 8.697 147,500 -0.01(-0.15%)
Nov 08, 2019 8.665 8.730 8.665 8.710 129,726 +0.02(+0.22%)
Nov 07, 2019 8.652 8.697 8.652 8.691 96,356 +0.03(+0.30%)
Nov 06, 2019 8.717 8.730 8.620 8.665 204,565 -0.01(-0.15%)
Nov 05, 2019 8.730 8.743 8.646 8.678 159,628 -0.05(-0.52%)
Nov 04, 2019 8.717 8.743 8.684 8.723 188,011 +0.03(+0.37%)
Nov 01, 2019 8.684 8.734 8.678 8.691 250,772 +0.01(+0.07%)
Oct 31, 2019 8.704 8.710 8.652 8.684 231,447 +0.01(+0.07%)
Oct 30, 2019 8.614 8.684 8.588 8.678 138,591 +0.11(+1.28%)
Oct 29, 2019 8.530 8.633 8.530 8.568 177,386 +0.03(+0.38%)
Oct 28, 2019 8.523 8.581 8.491 8.536 190,455 -0.01(-0.08%)
Oct 25, 2019 8.491 8.543 8.478 8.543 108,957 +0.05(+0.61%)
Oct 24, 2019 8.484 8.513 8.452 8.491 159,029 +0.01(+0.08%)
Oct 23, 2019 8.420 8.497 8.413 8.484 162,290 +0.05(+0.61%)
Oct 22, 2019 8.543 8.543 8.407 8.433 210,297 -0.01(-0.15%)
Oct 21, 2019 8.484 8.536 8.446 8.446 126,854 -0.03(-0.30%)
Oct 18, 2019 8.497 8.539 8.472 8.472 72,999 -0.05(-0.53%)
Oct 17, 2019 8.497 8.555 8.497 8.517 126,953 +0.04(+0.43%)
Oct 16, 2019 8.461 8.514 8.461 8.480 120,811 +0.00(+0.00%)
Oct 15, 2019 8.384 8.506 8.384 8.480 122,800 +0.15(+1.77%)
Oct 14, 2019 8.339 8.378 8.333 8.333 138,757 -0.01(-0.08%)
Oct 11, 2019 8.384 8.449 8.339 8.339 123,372 -0.01(-0.08%)
Oct 10, 2019 8.314 8.403 8.288 8.346 108,193 +0.03(+0.38%)
Oct 09, 2019 8.346 8.416 8.314 8.314 138,724 -0.01(-0.08%)
Oct 08, 2019 8.346 8.403 8.282 8.320 212,217 -0.04(-0.54%)
Oct 07, 2019 8.410 8.448 8.365 8.365 160,601 -0.04(-0.53%)
Oct 04, 2019 8.352 8.467 8.352 8.410 147,296 +0.08(+1.00%)
Oct 03, 2019 8.333 8.410 8.307 8.327 192,026 -0.03(-0.31%)
Oct 02, 2019 8.467 8.467 8.308 8.352 189,735 -0.13(-1.51%)
Oct 01, 2019 8.582 8.614 8.480 8.480 198,818 -0.12(-1.34%)
Sep 30, 2019 8.576 8.627 8.563 8.595 245,584 +0.06(+0.75%)
Sep 27, 2019 8.518 8.563 8.474 8.531 134,474 +0.01(+0.08%)
Sep 26, 2019 8.544 8.563 8.474 8.525 90,602 -0.01(-0.08%)
Sep 25, 2019 8.557 8.563 8.493 8.531 152,243 -0.01(-0.15%)
Sep 24, 2019 8.614 8.640 8.506 8.544 152,132 -0.05(-0.60%)
Sep 23, 2019 8.595 8.672 8.595 8.595 126,778 -0.04(-0.52%)
Sep 20, 2019 8.621 8.653 8.608 8.640 115,866 +0.03(+0.30%)
Sep 19, 2019 8.602 8.653 8.570 8.614 125,688 +0.04(+0.42%)
Sep 18, 2019 8.559 8.604 8.546 8.578 138,901 +0.03(+0.30%)
Sep 17, 2019 8.591 8.591 8.527 8.553 106,789 +0.01(+0.15%)
Sep 16, 2019 8.591 8.591 8.489 8.540 174,806 -0.03(-0.30%)
Sep 13, 2019 8.572 8.604 8.546 8.565 177,283 -0.01(-0.07%)
Sep 12, 2019 8.540 8.585 8.521 8.572 137,872 +0.02(+0.22%)
Sep 11, 2019 8.508 8.559 8.464 8.553 204,338 +0.11(+1.28%)
Sep 10, 2019 8.432 8.451 8.382 8.445 154,943 +0.01(+0.08%)
Sep 09, 2019 8.489 8.521 8.432 8.439 132,297 -0.10(-1.11%)
Sep 06, 2019 8.553 8.591 8.508 8.534 123,972 +0.00(+0.00%)
Sep 05, 2019 8.515 8.553 8.470 8.534 140,316 +0.08(+0.90%)
Sep 04, 2019 8.451 8.483 8.420 8.458 124,630 +0.05(+0.60%)
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.