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 30, 2018 7.165 7.176 7.039 7.066 191,928 -0.04(-0.62%)
Apr 27, 2018 7.077 7.122 7.072 7.110 120,292 +0.04(+0.54%)
Apr 26, 2018 7.044 7.121 7.039 7.072 215,441 +0.07(+0.98%)
Apr 25, 2018 6.978 7.006 6.956 7.003 168,358 +0.02(+0.36%)
Apr 24, 2018 7.000 7.045 6.973 6.978 184,870 -0.04(-0.55%)
Apr 23, 2018 7.072 7.102 6.994 7.017 167,102 -0.01(-0.08%)
Apr 20, 2018 7.050 7.099 7.006 7.022 303,283 +0.01(+0.08%)
Apr 19, 2018 7.121 7.121 6.997 7.017 192,901 -0.08(-1.11%)
Apr 18, 2018 7.101 7.139 7.063 7.096 147,200 -0.04(-0.53%)
Apr 17, 2018 7.036 7.134 7.036 7.134 225,829 +0.11(+1.55%)
Apr 16, 2018 7.008 7.052 7.003 7.025 166,269 +0.05(+0.78%)
Apr 13, 2018 7.019 7.036 6.959 6.970 155,875 -0.04(-0.54%)
Apr 12, 2018 7.014 7.062 7.008 7.008 216,464 +0.01(+0.16%)
Apr 11, 2018 7.025 7.068 6.976 6.998 208,964 -0.05(-0.70%)
Apr 10, 2018 7.052 7.090 6.981 7.047 216,861 +0.08(+1.17%)
Apr 09, 2018 6.965 7.041 6.951 6.965 140,916 +0.06(+0.87%)
Apr 06, 2018 6.987 7.063 6.861 6.905 176,946 -0.10(-1.48%)
Apr 05, 2018 7.025 7.063 7.003 7.008 89,449 -0.02(-0.23%)
Apr 04, 2018 6.861 7.025 6.855 7.025 127,961 +0.12(+1.73%)
Apr 03, 2018 6.873 6.927 6.807 6.905 136,030 +0.09(+1.36%)
Apr 02, 2018 6.987 7.006 6.792 6.812 360,089 -0.17(-2.49%)
Mar 29, 2018 6.987 6.987 6.987 0 +0.07(+0.94%)
Mar 28, 2018 6.872 6.959 6.872 6.921 218,146 +0.05(+0.71%)
Mar 27, 2018 6.970 6.992 6.861 6.872 208,661 -0.09(-1.25%)
Mar 26, 2018 6.970 7.008 6.861 6.959 189,146 +0.09(+1.35%)
Mar 23, 2018 7.030 7.030 6.851 6.867 185,542 -0.12(-1.71%)
Mar 22, 2018 7.079 7.096 6.975 6.987 196,053 -0.12(-1.69%)
Mar 21, 2018 7.128 7.155 7.090 7.106 76,113 -0.01(-0.08%)
Mar 20, 2018 7.123 7.150 7.068 7.112 212,209 +0.01(+0.15%)
Mar 19, 2018 7.313 7.313 7.084 7.101 154,112 -0.17(-2.27%)
Mar 16, 2018 7.212 7.277 7.207 7.266 114,033 +0.06(+0.90%)
Mar 15, 2018 7.212 7.277 7.201 7.201 112,532 -0.03(-0.41%)
Mar 14, 2018 7.255 7.304 7.223 7.231 140,585 -0.03(-0.41%)
Mar 13, 2018 7.315 7.342 7.245 7.261 130,414 -0.04(-0.59%)
Mar 12, 2018 7.272 7.325 7.272 7.304 91,018 +0.04(+0.52%)
Mar 09, 2018 7.201 7.299 7.191 7.266 113,177 +0.09(+1.20%)
Mar 08, 2018 7.196 7.234 7.180 7.180 122,102 -0.04(-0.52%)
Mar 07, 2018 7.218 7.218 94,806 +0.04(+0.60%)
Mar 06, 2018 7.228 7.228 7.110 7.174 105,838 +0.01(+0.15%)
Mar 05, 2018 7.099 7.169 7.061 7.164 150,785 +0.05(+0.76%)
Mar 02, 2018 7.050 7.110 7.020 7.110 151,570 +0.06(+0.84%)
Mar 01, 2018 7.120 7.137 7.023 7.050 202,747 -0.08(-1.14%)
Feb 28, 2018 7.288 7.288 7.125 7.131 205,924 -0.10(-1.42%)
Feb 27, 2018 7.331 7.336 7.218 7.234 219,491 -0.08(-1.03%)
Feb 26, 2018 7.261 7.342 7.218 7.309 261,902 +0.11(+1.58%)
Feb 23, 2018 7.174 7.196 7.142 7.196 120,244 +0.08(+1.06%)
Feb 22, 2018 7.099 7.120 77,542 -0.03(-0.38%)
Feb 21, 2018 7.191 7.250 7.147 7.147 204,881 -0.07(-0.97%)
Feb 20, 2018 7.239 7.266 7.180 7.218 204,418 -0.07(-0.96%)
Feb 16, 2018 7.288 7.288 7.288 0 +0.03(+0.35%)
Feb 15, 2018 7.220 7.263 7.182 7.263 133,021 +0.06(+0.82%)
Feb 14, 2018 7.022 7.204 7.022 7.204 160,349 +0.14(+2.05%)
Feb 13, 2018 7.065 7.086 7.027 7.059 126,141 -0.01(-0.08%)
Feb 12, 2018 7.059 7.102 7.011 7.065 122,903 +0.07(+0.99%)
Feb 09, 2018 7.006 7.032 6.813 6.995 481,765 +0.01(+0.08%)
Feb 08, 2018 7.257 7.257 6.990 6.990 232,714 -0.24(-3.26%)
Feb 07, 2018 7.145 7.295 7.095 7.225 566,411 +0.08(+1.12%)
Feb 06, 2018 7.000 7.166 6.974 7.145 346,236 +0.07(+0.92%)
Feb 05, 2018 7.257 7.321 7.051 7.080 336,892 -0.23(-3.16%)
Feb 02, 2018 7.466 7.471 7.300 7.311 290,755 -0.17(-2.29%)
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.