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

abrdn World Healthcare Fund (NY: THW )

12.81 -0.10 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2017 7.222 7.222 7.162 7.181 295,421 +0.01(+0.13%)
Apr 27, 2017 7.187 7.190 7.137 7.172 173,095 +0.00(+0.07%)
Apr 26, 2017 7.117 7.184 7.107 7.167 159,071 +0.06(+0.91%)
Apr 25, 2017 7.092 7.157 7.077 7.102 370,637 +0.03(+0.42%)
Apr 24, 2017 7.132 7.167 7.071 7.072 239,056 +0.00(+0.07%)
Apr 21, 2017 7.117 7.122 7.062 7.067 102,177 -0.01(-0.21%)
Apr 20, 2017 7.122 7.122 7.058 7.082 130,287 -0.03(-0.49%)
Apr 19, 2017 7.092 7.127 7.038 7.117 110,249 +0.07(+0.99%)
Apr 18, 2017 7.062 7.207 7.028 7.048 264,820 -0.05(-0.70%)
Apr 17, 2017 7.112 7.192 7.087 7.097 278,202 +0.00(+0.00%)
Apr 13, 2017 7.147 7.147 7.069 7.097 169,419 +0.00(+0.07%)
Apr 12, 2017 7.092 7.107 7.062 7.092 126,277 +0.02(+0.26%)
Apr 11, 2017 7.084 7.084 6.990 7.074 152,251 +0.04(+0.56%)
Apr 10, 2017 7.040 7.099 7.015 7.035 231,305 -0.04(-0.56%)
Apr 07, 2017 6.995 7.094 6.971 7.074 238,709 +0.08(+1.13%)
Apr 06, 2017 6.980 7.079 6.975 6.995 200,520 +0.02(+0.28%)
Apr 05, 2017 7.064 7.133 6.971 6.975 284,974 -0.09(-1.33%)
Apr 04, 2017 7.153 7.222 7.030 7.069 189,629 -0.08(-1.10%)
Apr 03, 2017 7.069 7.207 7.045 7.148 314,761 +0.07(+1.05%)
Mar 31, 2017 7.099 7.192 7.035 7.074 372,878 +0.00(+0.00%)
Mar 30, 2017 7.025 7.084 7.010 7.074 127,834 +0.09(+1.34%)
Mar 29, 2017 6.985 7.035 6.971 6.980 136,331 +0.02(+0.28%)
Mar 28, 2017 6.966 7.020 6.951 6.961 197,055 -0.01(-0.21%)
Mar 27, 2017 6.956 7.005 6.936 6.975 167,489 +0.03(+0.50%)
Mar 24, 2017 6.980 7.059 6.931 6.941 279,302 -0.08(-1.12%)
Mar 23, 2017 6.936 7.099 6.936 7.020 215,391 +0.07(+0.99%)
Mar 22, 2017 7.049 7.059 6.931 6.951 183,365 -0.07(-0.98%)
Mar 21, 2017 7.069 7.094 7.011 7.020 159,822 -0.04(-0.63%)
Mar 20, 2017 7.109 7.695 7.045 7.064 138,605 -0.08(-1.10%)
Mar 17, 2017 7.074 7.197 7.005 7.143 204,898 +0.02(+0.28%)
Mar 16, 2017 7.192 7.197 7.049 7.123 234,476 +0.03(+0.46%)
Mar 15, 2017 6.939 7.090 6.939 7.090 318,871 +0.14(+2.04%)
Mar 14, 2017 6.958 7.017 6.919 6.949 153,732 -0.05(-0.77%)
Mar 13, 2017 7.022 7.061 6.954 7.002 217,104 +0.02(+0.35%)
Mar 10, 2017 6.983 7.031 6.944 6.978 98,431 +0.02(+0.28%)
Mar 09, 2017 7.017 7.086 6.944 6.958 242,525 -0.07(-0.97%)
Mar 08, 2017 7.017 7.110 7.012 7.027 263,321 -0.03(-0.42%)
Mar 07, 2017 7.125 7.130 7.017 7.056 237,793 -0.06(-0.89%)
Mar 06, 2017 7.164 7.164 7.110 7.120 205,906 -0.04(-0.55%)
Mar 03, 2017 7.090 7.188 7.066 7.159 144,323 +0.03(+0.41%)
Mar 02, 2017 7.164 7.208 7.120 7.130 179,161 -0.02(-0.34%)
Mar 01, 2017 7.198 7.213 7.139 7.154 204,842 +0.03(+0.48%)
Feb 28, 2017 7.149 7.169 7.081 7.120 275,071 -0.00(-0.07%)
Feb 27, 2017 7.042 7.130 7.042 7.125 193,294 +0.07(+1.04%)
Feb 24, 2017 7.002 7.070 6.978 7.051 170,842 +0.05(+0.77%)
Feb 23, 2017 7.042 7.046 6.993 6.998 114,928 +0.05(+0.70%)
Feb 22, 2017 6.998 7.079 6.949 6.949 157,360 -0.10(-1.46%)
Feb 21, 2017 7.042 7.064 6.958 7.051 343,630 +0.11(+1.55%)
Feb 17, 2017 6.944 6.944 6.944 0 -0.01(-0.21%)
Feb 16, 2017 7.042 7.090 6.934 6.958 237,094 -0.09(-1.34%)
Feb 15, 2017 6.961 7.068 6.961 7.053 246,114 +0.06(+0.90%)
Feb 14, 2017 6.975 7.014 6.961 6.990 176,205 +0.01(+0.21%)
Feb 13, 2017 6.975 7.014 6.951 6.975 113,807 +0.05(+0.77%)
Feb 10, 2017 6.919 6.971 6.878 6.922 166,667 +0.04(+0.63%)
Feb 09, 2017 6.864 6.966 6.849 6.878 149,900 +0.05(+0.71%)
Feb 08, 2017 6.840 6.864 6.791 6.830 204,090 -0.01(-0.21%)
Feb 07, 2017 6.820 6.888 6.806 6.844 212,295 +0.02(+0.36%)
Feb 06, 2017 6.815 6.888 6.815 6.820 184,887 +0.02(+0.29%)
Feb 03, 2017 6.922 6.966 6.801 6.801 257,226 -0.15(-2.09%)
Feb 02, 2017 6.801 6.985 6.791 6.946 266,693 +0.09(+1.27%)
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.