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

abrdn World Healthcare Fund (NY: THW )

12.77 -0.10 (-0.78%)
Streaming Delayed Price Updated: 11:31 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 7.186 7.186 7.060 7.082 210,036 -0.03(-0.46%)
May 30, 2018 7.027 7.137 7.016 7.115 187,349 +0.08(+1.09%)
May 29, 2018 7.010 7.049 6.972 7.038 364,439 -0.01(-0.08%)
May 25, 2018 7.043 7.043 7.043 0 -0.03(-0.39%)
May 24, 2018 7.087 7.147 7.054 7.071 204,537 -0.03(-0.46%)
May 23, 2018 7.082 7.145 7.076 7.104 183,712 +0.00(+0.00%)
May 22, 2018 7.087 7.153 7.087 7.104 201,750 -0.02(-0.31%)
May 21, 2018 7.213 7.219 7.120 7.126 167,734 -0.03(-0.46%)
May 18, 2018 7.191 7.197 7.142 7.159 217,914 -0.01(-0.08%)
May 17, 2018 7.213 7.213 7.153 7.164 170,999 -0.02(-0.25%)
May 16, 2018 7.139 7.193 7.128 7.182 200,765 +0.04(+0.61%)
May 15, 2018 7.144 7.166 7.133 7.139 228,463 -0.01(-0.15%)
May 14, 2018 7.161 7.220 7.139 7.150 195,164 +0.03(+0.46%)
May 11, 2018 7.013 7.133 7.013 7.117 282,460 +0.09(+1.32%)
May 10, 2018 6.981 7.052 6.981 7.024 164,850 +0.05(+0.70%)
May 09, 2018 6.937 6.997 6.910 6.975 113,309 +0.03(+0.47%)
May 08, 2018 6.964 6.972 6.910 6.943 318,628 -0.04(-0.55%)
May 07, 2018 7.013 7.024 6.973 6.981 107,980 +0.02(+0.23%)
May 04, 2018 6.850 6.972 6.839 6.964 174,050 +0.09(+1.35%)
May 03, 2018 6.905 6.926 6.839 6.872 214,833 -0.09(-1.25%)
May 02, 2018 7.003 7.003 6.948 6.959 92,405 -0.04(-0.63%)
May 01, 2018 6.975 7.013 6.947 7.003 134,609 +0.00(+0.01%)
Apr 30, 2018 7.101 7.112 6.975 7.003 193,673 -0.04(-0.62%)
Apr 27, 2018 7.013 7.058 7.008 7.046 121,386 +0.04(+0.54%)
Apr 26, 2018 6.981 7.057 6.976 7.008 217,400 +0.07(+0.98%)
Apr 25, 2018 6.915 6.943 6.894 6.940 169,889 +0.02(+0.36%)
Apr 24, 2018 6.937 6.982 6.910 6.915 186,551 -0.04(-0.55%)
Apr 23, 2018 7.008 7.038 6.931 6.954 168,622 -0.01(-0.08%)
Apr 20, 2018 6.986 7.035 6.943 6.959 306,040 +0.01(+0.08%)
Apr 19, 2018 7.057 7.057 6.934 6.954 194,655 -0.08(-1.11%)
Apr 18, 2018 7.037 7.075 6.999 7.032 148,539 -0.04(-0.53%)
Apr 17, 2018 6.972 7.069 6.972 7.069 227,883 +0.11(+1.55%)
Apr 16, 2018 6.945 6.988 6.940 6.961 167,781 +0.05(+0.78%)
Apr 13, 2018 6.956 6.972 6.897 6.907 157,293 -0.04(-0.54%)
Apr 12, 2018 6.951 6.999 6.945 6.945 218,432 +0.01(+0.16%)
Apr 11, 2018 6.961 7.005 6.913 6.934 210,865 -0.05(-0.70%)
Apr 10, 2018 6.988 7.026 6.918 6.983 218,833 +0.08(+1.17%)
Apr 09, 2018 6.902 6.978 6.889 6.902 142,198 +0.06(+0.87%)
Apr 06, 2018 6.924 6.999 6.800 6.843 178,555 -0.10(-1.48%)
Apr 05, 2018 6.961 6.999 6.940 6.945 90,262 -0.02(-0.23%)
Apr 04, 2018 6.800 6.961 6.793 6.961 129,124 +0.12(+1.73%)
Apr 03, 2018 6.811 6.864 6.746 6.843 137,267 +0.09(+1.36%)
Apr 02, 2018 6.924 6.943 6.731 6.751 363,364 -0.17(-2.49%)
Mar 29, 2018 6.924 6.924 6.924 0 +0.06(+0.94%)
Mar 28, 2018 6.810 6.897 6.810 6.859 220,130 +0.05(+0.71%)
Mar 27, 2018 6.907 6.929 6.800 6.810 210,559 -0.09(-1.25%)
Mar 26, 2018 6.907 6.945 6.800 6.897 190,866 +0.09(+1.35%)
Mar 23, 2018 6.967 6.967 6.789 6.805 187,229 -0.12(-1.71%)
Mar 22, 2018 7.015 7.032 6.912 6.924 197,836 -0.12(-1.69%)
Mar 21, 2018 7.064 7.091 7.026 7.042 76,805 -0.01(-0.08%)
Mar 20, 2018 7.059 7.086 7.005 7.048 214,139 +0.01(+0.15%)
Mar 19, 2018 7.247 7.247 7.020 7.037 155,514 -0.16(-2.27%)
Mar 16, 2018 7.147 7.211 7.142 7.201 115,070 +0.06(+0.90%)
Mar 15, 2018 7.147 7.211 7.136 7.136 113,555 -0.03(-0.41%)
Mar 14, 2018 7.190 7.238 7.158 7.166 141,864 -0.03(-0.41%)
Mar 13, 2018 7.249 7.276 7.179 7.195 131,600 -0.04(-0.59%)
Mar 12, 2018 7.206 7.259 7.206 7.238 91,846 +0.04(+0.52%)
Mar 09, 2018 7.136 7.233 7.126 7.201 114,206 +0.09(+1.20%)
Mar 08, 2018 7.131 7.169 7.115 7.115 123,212 -0.04(-0.52%)
Mar 07, 2018 7.153 7.153 95,668 +0.04(+0.60%)
Mar 06, 2018 7.163 7.163 7.046 7.110 106,800 +0.01(+0.15%)
Mar 05, 2018 7.035 7.104 6.997 7.099 152,156 +0.05(+0.76%)
Mar 02, 2018 6.987 7.046 6.957 7.046 152,948 +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.