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

abrdn World Healthcare Fund (NY: THW )

12.66 -0.21 (-1.63%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2020 9.481 9.481 9.310 9.433 541,810 +0.03(+0.36%)
Apr 29, 2020 9.454 9.528 9.370 9.400 337,610 +0.06(+0.65%)
Apr 28, 2020 9.589 9.589 9.271 9.339 502,304 -0.19(-1.98%)
Apr 27, 2020 9.433 9.589 9.401 9.528 518,955 +0.18(+1.88%)
Apr 24, 2020 9.190 9.433 9.116 9.352 357,637 +0.20(+2.21%)
Apr 23, 2020 9.028 9.211 8.961 9.150 361,675 +0.14(+1.50%)
Apr 22, 2020 9.035 9.055 8.900 9.015 289,206 +0.17(+1.91%)
Apr 21, 2020 9.049 9.089 8.589 8.846 458,863 -0.25(-2.75%)
Apr 20, 2020 8.954 9.244 8.947 9.096 644,881 +0.14(+1.58%)
Apr 17, 2020 9.001 9.049 8.803 8.954 245,236 +0.18(+2.05%)
Apr 16, 2020 8.734 8.941 8.655 8.774 399,310 +0.11(+1.24%)
Apr 15, 2020 8.546 8.734 8.413 8.667 304,283 -0.01(-0.15%)
Apr 14, 2020 8.526 8.680 8.366 8.680 287,221 +0.39(+4.77%)
Apr 13, 2020 8.500 8.501 8.125 8.285 383,900 -0.13(-1.51%)
Apr 09, 2020 8.259 8.486 8.218 8.413 328,275 +0.27(+3.37%)
Apr 08, 2020 7.844 8.218 7.807 8.138 308,359 +0.31(+4.02%)
Apr 07, 2020 7.937 7.937 7.696 7.824 329,808 +0.23(+3.00%)
Apr 06, 2020 7.482 7.623 7.409 7.596 383,704 +0.35(+4.80%)
Apr 03, 2020 7.255 7.389 7.202 7.248 250,577 -0.07(-0.91%)
Apr 02, 2020 7.061 7.348 7.034 7.315 296,216 +0.06(+0.83%)
Apr 01, 2020 7.161 7.445 7.161 7.255 320,836 -0.37(-4.83%)
Mar 31, 2020 7.857 8.031 7.576 7.623 447,315 -0.11(-1.39%)
Mar 30, 2020 7.362 7.790 7.362 7.730 398,138 +0.33(+4.43%)
Mar 27, 2020 7.295 7.536 7.228 7.402 228,014 -0.06(-0.81%)
Mar 26, 2020 7.134 7.529 7.067 7.462 341,291 +0.46(+6.60%)
Mar 25, 2020 6.311 7.201 6.311 7.000 338,966 +0.60(+9.30%)
Mar 24, 2020 6.090 6.455 6.090 6.405 297,191 +0.46(+7.65%)
Mar 23, 2020 6.291 6.291 5.863 5.950 476,358 -0.45(-7.01%)
Mar 20, 2020 6.324 6.686 6.298 6.398 317,666 +0.12(+1.92%)
Mar 19, 2020 6.090 6.328 5.943 6.278 436,055 +0.09(+1.48%)
Mar 18, 2020 6.682 6.867 5.928 6.186 741,218 -0.93(-13.01%)
Mar 17, 2020 6.907 7.201 6.629 7.111 544,421 +0.24(+3.56%)
Mar 16, 2020 6.867 7.316 6.748 6.867 477,827 -0.82(-10.66%)
Mar 13, 2020 7.376 7.726 7.164 7.686 556,505 +0.64(+9.10%)
Mar 12, 2020 7.534 7.594 6.424 7.045 778,225 -0.98(-12.19%)
Mar 11, 2020 8.367 8.383 7.957 8.023 342,287 -0.47(-5.53%)
Mar 10, 2020 8.559 8.651 8.268 8.493 235,463 +0.06(+0.71%)
Mar 09, 2020 7.964 8.565 7.964 8.433 395,670 -0.48(-5.34%)
Mar 06, 2020 8.737 8.909 8.678 8.909 212,736 -0.05(-0.52%)
Mar 05, 2020 8.969 9.021 8.869 8.955 321,535 -0.15(-1.60%)
Mar 04, 2020 8.777 9.121 8.751 9.101 391,476 +0.46(+5.28%)
Mar 03, 2020 8.784 8.850 8.552 8.645 454,231 -0.07(-0.83%)
Mar 02, 2020 8.281 8.724 8.228 8.717 369,236 +0.54(+6.63%)
Feb 28, 2020 8.301 8.314 8.030 8.175 673,465 -0.36(-4.26%)
Feb 27, 2020 8.757 8.757 8.354 8.539 646,438 -0.32(-3.65%)
Feb 26, 2020 8.750 8.969 8.750 8.863 366,001 +0.12(+1.36%)
Feb 25, 2020 9.154 9.160 8.737 8.744 502,809 -0.39(-4.27%)
Feb 24, 2020 9.187 9.213 9.068 9.134 334,293 -0.22(-2.40%)
Feb 21, 2020 9.325 9.378 9.300 9.358 213,190 -0.03(-0.28%)
Feb 20, 2020 9.378 9.417 9.273 9.385 358,912 -0.03(-0.28%)
Feb 19, 2020 9.438 9.458 9.392 9.411 210,175 +0.00(+0.05%)
Feb 18, 2020 9.505 9.518 9.381 9.407 414,982 -0.09(-0.97%)
Feb 14, 2020 9.466 9.499 9.427 9.499 211,125 +0.02(+0.21%)
Feb 13, 2020 9.459 9.505 9.440 9.479 141,064 +0.01(+0.07%)
Feb 12, 2020 9.486 9.505 9.453 9.472 205,053 +0.03(+0.28%)
Feb 11, 2020 9.400 9.459 9.400 9.446 206,666 +0.06(+0.63%)
Feb 10, 2020 9.302 9.394 9.302 9.387 123,203 +0.06(+0.63%)
Feb 07, 2020 9.335 9.354 9.276 9.328 142,478 -0.01(-0.07%)
Feb 06, 2020 9.387 9.387 9.282 9.335 236,998 +0.01(+0.07%)
Feb 05, 2020 9.210 9.348 9.210 9.328 218,001 +0.14(+1.50%)
Feb 04, 2020 9.132 9.243 9.112 9.191 243,167 +0.10(+1.15%)
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.