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

abrdn World Healthcare Fund (NY: THW )

12.78 -0.09 (-0.73%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 23, 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 31, 2018 7.184 7.184 7.057 7.079 210,108 -0.03(-0.46%)
May 30, 2018 7.024 7.134 7.013 7.112 187,413 +0.08(+1.09%)
May 29, 2018 7.008 7.046 6.969 7.035 364,564 -0.01(-0.08%)
May 25, 2018 7.041 7.041 7.041 0 -0.03(-0.39%)
May 24, 2018 7.085 7.145 7.052 7.068 204,607 -0.03(-0.46%)
May 23, 2018 7.079 7.142 7.074 7.101 183,775 +0.00(+0.00%)
May 22, 2018 7.085 7.151 7.085 7.101 201,819 -0.02(-0.31%)
May 21, 2018 7.211 7.216 7.118 7.123 167,792 -0.03(-0.46%)
May 18, 2018 7.189 7.194 7.140 7.156 217,988 -0.01(-0.08%)
May 17, 2018 7.211 7.211 7.151 7.162 171,058 -0.02(-0.25%)
May 16, 2018 7.136 7.191 7.125 7.180 200,834 +0.04(+0.61%)
May 15, 2018 7.142 7.163 7.131 7.136 228,541 -0.01(-0.15%)
May 14, 2018 7.158 7.218 7.136 7.147 195,231 +0.03(+0.46%)
May 11, 2018 7.011 7.131 7.011 7.114 282,557 +0.09(+1.32%)
May 10, 2018 6.978 7.049 6.978 7.022 164,906 +0.05(+0.70%)
May 09, 2018 6.935 6.995 6.908 6.973 113,348 +0.03(+0.47%)
May 08, 2018 6.962 6.969 6.908 6.940 318,737 -0.04(-0.55%)
May 07, 2018 7.011 7.022 6.971 6.978 108,017 +0.02(+0.23%)
May 04, 2018 6.848 6.969 6.837 6.962 174,110 +0.09(+1.35%)
May 03, 2018 6.902 6.924 6.837 6.870 214,906 -0.09(-1.25%)
May 02, 2018 7.000 7.000 6.946 6.957 92,436 -0.04(-0.63%)
May 01, 2018 6.973 7.011 6.945 7.001 134,655 +0.00(+0.01%)
Apr 30, 2018 7.098 7.109 6.973 7.000 193,739 -0.04(-0.62%)
Apr 27, 2018 7.011 7.056 7.006 7.044 121,428 +0.04(+0.54%)
Apr 26, 2018 6.978 7.055 6.974 7.006 217,475 +0.07(+0.98%)
Apr 25, 2018 6.913 6.940 6.891 6.938 169,947 +0.02(+0.36%)
Apr 24, 2018 6.935 6.980 6.908 6.913 186,615 -0.04(-0.55%)
Apr 23, 2018 7.006 7.036 6.929 6.951 168,680 -0.01(-0.08%)
Apr 20, 2018 6.984 7.033 6.940 6.957 306,145 +0.01(+0.08%)
Apr 19, 2018 7.055 7.055 6.931 6.951 194,722 -0.08(-1.11%)
Apr 18, 2018 7.035 7.072 6.997 7.029 148,590 -0.04(-0.53%)
Apr 17, 2018 6.970 7.067 6.970 7.067 227,961 +0.11(+1.55%)
Apr 16, 2018 6.943 6.986 6.938 6.959 167,839 +0.05(+0.78%)
Apr 13, 2018 6.954 6.970 6.894 6.905 157,347 -0.04(-0.54%)
Apr 12, 2018 6.948 6.996 6.943 6.943 218,507 +0.01(+0.16%)
Apr 11, 2018 6.959 7.002 6.911 6.932 210,937 -0.05(-0.70%)
Apr 10, 2018 6.986 7.024 6.916 6.981 218,908 +0.08(+1.17%)
Apr 09, 2018 6.900 6.975 6.886 6.900 142,246 +0.06(+0.87%)
Apr 06, 2018 6.921 6.997 6.797 6.840 178,616 -0.10(-1.48%)
Apr 05, 2018 6.959 6.997 6.938 6.943 90,293 -0.02(-0.23%)
Apr 04, 2018 6.797 6.959 6.791 6.959 129,169 +0.12(+1.74%)
Apr 03, 2018 6.808 6.862 6.743 6.840 137,314 +0.09(+1.36%)
Apr 02, 2018 6.921 6.941 6.728 6.749 363,489 -0.17(-2.49%)
Mar 29, 2018 6.921 6.921 6.921 0 +0.06(+0.94%)
Mar 28, 2018 6.808 6.894 6.808 6.857 220,205 +0.05(+0.71%)
Mar 27, 2018 6.905 6.927 6.797 6.808 210,631 -0.09(-1.25%)
Mar 26, 2018 6.905 6.943 6.797 6.894 190,932 +0.09(+1.35%)
Mar 23, 2018 6.964 6.964 6.786 6.803 187,293 -0.12(-1.71%)
Mar 22, 2018 7.013 7.029 6.910 6.921 197,904 -0.12(-1.69%)
Mar 21, 2018 7.062 7.089 7.024 7.040 76,831 -0.01(-0.08%)
Mar 20, 2018 7.056 7.083 7.002 7.045 214,212 +0.01(+0.15%)
Mar 19, 2018 7.245 7.245 7.017 7.035 155,567 -0.16(-2.27%)
Mar 16, 2018 7.145 7.209 7.139 7.198 115,109 +0.06(+0.90%)
Mar 15, 2018 7.145 7.209 7.134 7.134 113,594 -0.03(-0.41%)
Mar 14, 2018 7.188 7.236 7.155 7.163 141,912 -0.03(-0.41%)
Mar 13, 2018 7.246 7.273 7.177 7.193 131,645 -0.04(-0.59%)
Mar 12, 2018 7.204 7.257 7.204 7.236 91,877 +0.04(+0.52%)
Mar 09, 2018 7.134 7.230 7.123 7.198 114,245 +0.09(+1.20%)
Mar 08, 2018 7.129 7.166 7.113 7.113 123,254 -0.04(-0.52%)
Mar 07, 2018 7.150 7.150 95,701 +0.04(+0.60%)
Mar 06, 2018 7.161 7.161 7.043 7.107 106,837 +0.01(+0.15%)
Mar 05, 2018 7.032 7.102 6.995 7.097 152,208 +0.05(+0.76%)
Mar 02, 2018 6.984 7.043 6.955 7.043 153,001 +0.06(+0.84%)
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.