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

abrdn World Healthcare Fund (NY: THW )

13.04 +0.03 (+0.24%)
Streaming Delayed Price Updated: 12:45 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 (%)
Apr 30, 2019 7.617 7.715 7.587 7.690 473,163 +0.10(+1.37%)
Apr 29, 2019 7.605 7.635 7.562 7.587 369,043 -0.04(-0.48%)
Apr 26, 2019 7.733 7.794 7.587 7.623 978,859 -0.10(-1.34%)
Apr 25, 2019 7.642 7.729 7.642 7.727 212,908 +0.05(+0.64%)
Apr 24, 2019 7.690 7.745 7.672 7.678 136,891 -0.04(-0.55%)
Apr 23, 2019 7.635 7.749 7.635 7.721 255,597 +0.05(+0.64%)
Apr 22, 2019 7.629 7.700 7.568 7.672 356,243 +0.03(+0.40%)
Apr 18, 2019 7.648 7.678 7.501 7.642 417,781 -0.02(-0.24%)
Apr 17, 2019 7.770 7.782 7.635 7.660 404,005 -0.12(-1.52%)
Apr 16, 2019 7.887 7.887 7.778 7.778 364,218 -0.05(-0.70%)
Apr 15, 2019 7.796 7.833 7.790 7.833 143,913 +0.04(+0.47%)
Apr 12, 2019 7.893 7.893 7.760 7.796 177,956 -0.05(-0.62%)
Apr 11, 2019 7.893 7.905 7.802 7.845 163,615 -0.03(-0.38%)
Apr 10, 2019 7.857 7.936 7.857 7.875 147,650 +0.02(+0.23%)
Apr 09, 2019 7.851 7.869 7.820 7.857 186,964 +0.01(+0.08%)
Apr 08, 2019 7.814 7.910 7.784 7.851 197,917 +0.02(+0.23%)
Apr 05, 2019 7.827 7.845 7.808 7.833 117,866 +0.04(+0.54%)
Apr 04, 2019 7.808 7.851 7.760 7.790 162,666 -0.03(-0.39%)
Apr 03, 2019 7.772 7.851 7.748 7.820 141,402 +0.06(+0.78%)
Apr 02, 2019 7.814 7.830 7.742 7.760 163,232 -0.08(-1.08%)
Apr 01, 2019 7.772 7.845 7.748 7.845 158,631 +0.08(+1.09%)
Mar 29, 2019 7.724 7.766 7.687 7.760 151,378 +0.12(+1.51%)
Mar 28, 2019 7.681 7.705 7.639 7.645 111,361 -0.01(-0.08%)
Mar 27, 2019 7.669 7.717 7.639 7.651 255,725 -0.02(-0.24%)
Mar 26, 2019 7.669 7.702 7.639 7.669 132,223 +0.04(+0.50%)
Mar 25, 2019 7.736 7.736 7.621 7.630 172,640 -0.11(-1.36%)
Mar 22, 2019 7.875 7.876 7.669 7.736 203,213 -0.18(-2.22%)
Mar 21, 2019 7.748 7.911 7.717 7.911 204,776 +0.11(+1.40%)
Mar 20, 2019 7.748 7.845 7.748 7.802 159,632 +0.02(+0.31%)
Mar 19, 2019 7.808 7.833 7.766 7.778 153,590 +0.00(+0.05%)
Mar 18, 2019 7.774 7.804 7.750 7.774 196,965 +0.02(+0.31%)
Mar 15, 2019 7.732 7.774 7.690 7.750 119,105 +0.07(+0.86%)
Mar 14, 2019 7.726 7.744 7.678 7.684 113,375 -0.02(-0.31%)
Mar 13, 2019 7.696 7.732 7.684 7.708 115,239 +0.02(+0.23%)
Mar 12, 2019 7.654 7.708 7.654 7.690 107,484 +0.05(+0.63%)
Mar 11, 2019 7.582 7.642 7.549 7.642 100,633 +0.12(+1.60%)
Mar 08, 2019 7.534 7.576 7.486 7.522 115,940 -0.05(-0.63%)
Mar 07, 2019 7.606 7.642 7.552 7.570 139,060 -0.04(-0.55%)
Mar 06, 2019 7.714 7.714 7.570 7.612 218,564 -0.10(-1.25%)
Mar 05, 2019 7.720 7.774 7.699 7.708 132,093 +0.01(+0.16%)
Mar 04, 2019 7.768 7.828 7.684 7.696 154,790 -0.05(-0.70%)
Mar 01, 2019 7.750 7.762 7.714 7.750 115,607 +0.04(+0.47%)
Feb 28, 2019 7.798 7.804 7.674 7.714 211,676 -0.03(-0.39%)
Feb 27, 2019 7.744 7.768 7.714 7.744 127,008 +0.02(+0.31%)
Feb 26, 2019 7.732 7.756 7.642 7.720 234,884 -0.01(-0.16%)
Feb 25, 2019 7.768 7.834 7.726 7.732 152,173 -0.01(-0.08%)
Feb 22, 2019 7.744 7.762 7.714 7.738 67,965 +0.03(+0.39%)
Feb 21, 2019 7.720 7.768 7.702 7.708 165,025 -0.05(-0.70%)
Feb 20, 2019 7.828 7.831 7.756 7.762 151,088 -0.10(-1.22%)
Feb 19, 2019 7.876 7.886 7.804 7.858 198,146 +0.02(+0.20%)
Feb 15, 2019 7.693 7.860 7.693 7.842 185,044 +0.15(+2.01%)
Feb 14, 2019 7.669 7.687 7.654 7.687 129,564 +0.02(+0.23%)
Feb 13, 2019 7.646 7.701 7.634 7.669 131,532 +0.03(+0.39%)
Feb 12, 2019 7.664 7.699 7.640 7.640 214,847 +0.01(+0.08%)
Feb 11, 2019 7.658 7.681 7.634 7.634 130,177 -0.05(-0.70%)
Feb 08, 2019 7.705 7.723 7.652 7.687 158,321 -0.04(-0.46%)
Feb 07, 2019 7.735 7.741 7.664 7.723 214,958 -0.02(-0.31%)
Feb 06, 2019 7.759 7.768 7.723 7.747 153,280 -0.02(-0.22%)
Feb 05, 2019 7.765 7.783 7.741 7.764 130,488 +0.03(+0.37%)
Feb 04, 2019 7.735 7.783 7.729 7.735 156,421 -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.