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 (%)
May 29, 2020 9.885 9.947 9.800 9.940 217,478 +0.12(+1.26%)
May 28, 2020 9.721 9.920 9.659 9.817 293,388 +0.10(+0.99%)
May 27, 2020 9.803 9.841 9.659 9.721 271,875 -0.08(-0.84%)
May 26, 2020 9.885 9.885 9.755 9.803 313,021 +0.12(+1.21%)
May 22, 2020 9.583 9.738 9.542 9.686 219,661 +0.12(+1.22%)
May 21, 2020 9.631 9.727 9.556 9.569 250,217 -0.15(-1.55%)
May 20, 2020 9.858 9.906 9.714 9.721 364,725 -0.11(-1.12%)
May 19, 2020 9.810 9.920 9.714 9.830 286,756 +0.00(+0.05%)
May 18, 2020 9.724 9.921 9.683 9.826 457,932 +0.29(+3.07%)
May 15, 2020 9.499 9.710 9.492 9.533 342,820 -0.01(-0.07%)
May 14, 2020 9.472 9.628 9.369 9.540 455,811 +0.03(+0.29%)
May 13, 2020 9.615 9.826 9.492 9.512 559,145 -0.10(-1.06%)
May 12, 2020 9.901 9.942 9.615 9.615 404,472 -0.25(-2.56%)
May 11, 2020 9.608 9.914 9.567 9.867 379,060 +0.24(+2.48%)
May 08, 2020 9.642 9.683 9.553 9.628 281,623 +0.09(+0.93%)
May 07, 2020 9.669 9.676 9.533 9.540 277,209 +0.01(+0.14%)
May 06, 2020 9.546 9.656 9.472 9.526 236,805 +0.01(+0.07%)
May 05, 2020 9.363 9.628 9.363 9.519 420,523 +0.22(+2.34%)
May 04, 2020 9.226 9.342 9.083 9.301 317,327 -0.03(-0.29%)
May 01, 2020 9.451 9.451 9.267 9.328 405,485 -0.19(-2.00%)
Apr 30, 2020 9.567 9.567 9.395 9.519 536,928 +0.03(+0.36%)
Apr 29, 2020 9.540 9.615 9.455 9.485 334,568 +0.06(+0.65%)
Apr 28, 2020 9.676 9.676 9.356 9.424 497,778 -0.19(-1.98%)
Apr 27, 2020 9.519 9.676 9.487 9.615 514,279 +0.18(+1.88%)
Apr 24, 2020 9.274 9.518 9.199 9.437 354,414 +0.20(+2.21%)
Apr 23, 2020 9.110 9.294 9.042 9.233 358,416 +0.14(+1.50%)
Apr 22, 2020 9.117 9.138 8.981 9.097 286,600 +0.17(+1.91%)
Apr 21, 2020 9.131 9.172 8.667 8.926 454,728 -0.25(-2.75%)
Apr 20, 2020 9.035 9.328 9.029 9.179 639,069 +0.14(+1.58%)
Apr 17, 2020 9.083 9.131 8.883 9.035 243,026 +0.18(+2.05%)
Apr 16, 2020 8.813 9.022 8.734 8.854 395,711 +0.11(+1.24%)
Apr 15, 2020 8.624 8.813 8.489 8.746 301,541 -0.01(-0.15%)
Apr 14, 2020 8.604 8.759 8.442 8.759 284,632 +0.40(+4.77%)
Apr 13, 2020 8.577 8.579 8.199 8.361 380,440 -0.13(-1.51%)
Apr 09, 2020 8.334 8.563 8.293 8.489 325,317 +0.28(+3.37%)
Apr 08, 2020 7.915 8.293 7.878 8.212 305,580 +0.32(+4.02%)
Apr 07, 2020 8.010 8.010 7.766 7.895 326,836 +0.23(+3.00%)
Apr 06, 2020 7.550 7.692 7.476 7.665 380,246 +0.35(+4.80%)
Apr 03, 2020 7.321 7.456 7.267 7.314 248,319 -0.07(-0.91%)
Apr 02, 2020 7.125 7.415 7.098 7.381 293,546 +0.06(+0.83%)
Apr 01, 2020 7.226 7.513 7.226 7.321 317,944 -0.37(-4.83%)
Mar 31, 2020 7.928 8.104 7.645 7.692 443,284 -0.11(-1.39%)
Mar 30, 2020 7.429 7.861 7.429 7.800 394,550 +0.33(+4.43%)
Mar 27, 2020 7.361 7.604 7.294 7.469 225,960 -0.06(-0.81%)
Mar 26, 2020 7.199 7.598 7.132 7.530 338,216 +0.47(+6.60%)
Mar 25, 2020 6.368 7.267 6.368 7.064 335,912 +0.60(+9.30%)
Mar 24, 2020 6.146 6.514 6.146 6.463 294,513 +0.46(+7.65%)
Mar 23, 2020 6.348 6.348 5.916 6.004 472,065 -0.45(-7.01%)
Mar 20, 2020 6.382 6.747 6.355 6.456 314,804 +0.12(+1.92%)
Mar 19, 2020 6.146 6.386 5.997 6.335 432,125 +0.09(+1.48%)
Mar 18, 2020 6.743 6.929 5.982 6.242 734,539 -0.93(-13.01%)
Mar 17, 2020 6.969 7.267 6.689 7.176 539,515 +0.25(+3.56%)
Mar 16, 2020 6.929 7.383 6.809 6.929 473,521 -0.83(-10.66%)
Mar 13, 2020 7.443 7.796 7.229 7.756 551,490 +0.65(+9.10%)
Mar 12, 2020 7.603 7.663 6.483 7.109 771,212 -0.99(-12.19%)
Mar 11, 2020 8.443 8.459 8.030 8.096 339,202 -0.47(-5.53%)
Mar 10, 2020 8.637 8.730 8.343 8.570 233,341 +0.06(+0.71%)
Mar 09, 2020 8.036 8.643 8.036 8.510 392,105 -0.48(-5.34%)
Mar 06, 2020 8.817 8.990 8.757 8.990 210,819 -0.05(-0.52%)
Mar 05, 2020 9.050 9.103 8.950 9.037 318,637 -0.15(-1.60%)
Mar 04, 2020 8.857 9.204 8.831 9.183 387,948 +0.46(+5.28%)
Mar 03, 2020 8.863 8.930 8.630 8.723 450,137 -0.07(-0.83%)
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.