Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn World Healthcare Fund (NY: THW )

12.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2020 9.095 9.109 8.938 8.945 226,302 -0.14(-1.59%)
Jan 30, 2020 9.161 9.187 9.056 9.089 154,187 -0.08(-0.86%)
Jan 29, 2020 9.161 9.200 9.128 9.168 185,339 +0.03(+0.29%)
Jan 28, 2020 9.056 9.160 9.056 9.141 226,311 +0.09(+1.01%)
Jan 27, 2020 8.984 9.056 8.958 9.049 321,132 -0.04(-0.43%)
Jan 24, 2020 9.246 9.266 9.089 9.089 226,607 -0.16(-1.70%)
Jan 23, 2020 9.318 9.328 9.214 9.246 217,982 -0.08(-0.84%)
Jan 22, 2020 9.312 9.345 9.312 9.325 201,343 +0.01(+0.07%)
Jan 21, 2020 9.338 9.371 9.279 9.318 268,113 +0.00(+0.00%)
Jan 17, 2020 9.305 9.345 9.266 9.318 275,100 +0.03(+0.35%)
Jan 16, 2020 9.266 9.356 9.246 9.286 217,262 +0.03(+0.33%)
Jan 15, 2020 9.281 9.330 9.242 9.255 359,834 -0.03(-0.28%)
Jan 14, 2020 9.196 9.281 9.164 9.281 200,194 +0.08(+0.92%)
Jan 13, 2020 9.170 9.196 9.156 9.196 267,837 +0.01(+0.07%)
Jan 10, 2020 9.144 9.190 9.105 9.190 323,809 +0.03(+0.36%)
Jan 09, 2020 9.053 9.157 9.034 9.157 446,980 +0.10(+1.15%)
Jan 08, 2020 9.040 9.066 9.014 9.053 242,060 +0.01(+0.07%)
Jan 07, 2020 9.073 9.073 9.014 9.047 181,869 -0.03(-0.29%)
Jan 06, 2020 9.034 9.073 8.982 9.073 187,123 +0.03(+0.29%)
Jan 03, 2020 9.021 9.047 8.975 9.047 171,283 -0.03(-0.29%)
Jan 02, 2020 9.047 9.073 9.008 9.073 160,344 +0.07(+0.72%)
Dec 31, 2019 9.014 9.034 8.982 9.008 160,674 +0.02(+0.22%)
Dec 30, 2019 9.053 9.070 8.982 8.988 195,385 -0.07(-0.72%)
Dec 27, 2019 9.034 9.073 9.034 9.053 186,659 +0.01(+0.14%)
Dec 26, 2019 9.060 9.066 9.034 9.040 131,089 +0.00(+0.00%)
Dec 24, 2019 9.066 9.066 9.021 9.040 119,006 -0.01(-0.14%)
Dec 23, 2019 9.086 9.086 9.027 9.053 285,587 -0.03(-0.36%)
Dec 20, 2019 9.079 9.086 9.001 9.086 291,828 +0.05(+0.58%)
Dec 19, 2019 8.982 9.047 8.975 9.034 150,735 +0.04(+0.48%)
Dec 18, 2019 8.984 8.997 8.958 8.990 291,674 +0.00(+0.00%)
Dec 17, 2019 8.978 8.990 8.947 8.990 277,294 +0.02(+0.22%)
Dec 16, 2019 8.881 8.984 8.881 8.971 176,527 +0.11(+1.24%)
Dec 13, 2019 8.829 8.896 8.829 8.861 167,923 +0.02(+0.22%)
Dec 12, 2019 8.842 8.887 8.829 8.842 226,562 +0.00(+0.00%)
Dec 11, 2019 8.803 8.849 8.790 8.842 178,459 +0.04(+0.44%)
Dec 10, 2019 8.771 8.836 8.771 8.803 200,208 +0.03(+0.37%)
Dec 09, 2019 8.758 8.771 8.740 8.771 165,930 +0.02(+0.22%)
Dec 06, 2019 8.765 8.771 8.752 8.752 237,697 +0.01(+0.07%)
Dec 05, 2019 8.758 8.758 8.707 8.745 145,987 -0.02(-0.22%)
Dec 04, 2019 8.707 8.771 8.700 8.765 162,170 +0.07(+0.82%)
Dec 03, 2019 8.707 8.713 8.662 8.694 201,700 -0.05(-0.52%)
Dec 02, 2019 8.739 8.758 8.720 8.739 191,295 +0.00(+0.00%)
Nov 29, 2019 8.745 8.758 8.720 8.739 100,939 -0.01(-0.07%)
Nov 27, 2019 8.713 8.745 8.713 8.745 127,609 +0.03(+0.37%)
Nov 26, 2019 8.745 8.752 8.687 8.713 205,508 -0.02(-0.22%)
Nov 25, 2019 8.720 8.739 8.707 8.732 226,527 +0.04(+0.45%)
Nov 22, 2019 8.707 8.707 8.668 8.694 186,529 +0.00(+0.00%)
Nov 21, 2019 8.662 8.707 8.649 8.694 160,359 +0.01(+0.07%)
Nov 20, 2019 8.700 8.707 8.674 8.687 153,362 -0.03(-0.37%)
Nov 19, 2019 8.700 8.739 8.700 8.720 206,050 +0.04(+0.50%)
Nov 18, 2019 8.670 8.715 8.632 8.677 254,193 -0.02(-0.22%)
Nov 15, 2019 8.696 8.696 8.657 8.696 339,228 +0.00(+0.00%)
Nov 14, 2019 8.657 8.696 8.627 8.696 152,673 +0.04(+0.44%)
Nov 13, 2019 8.606 8.670 8.581 8.657 135,757 +0.03(+0.37%)
Nov 12, 2019 8.645 8.664 8.619 8.625 218,209 +0.01(+0.07%)
Nov 11, 2019 8.632 8.645 8.613 8.619 148,841 -0.01(-0.15%)
Nov 08, 2019 8.587 8.651 8.587 8.632 130,905 +0.02(+0.22%)
Nov 07, 2019 8.574 8.619 8.574 8.613 97,233 +0.03(+0.30%)
Nov 06, 2019 8.638 8.651 8.542 8.587 206,425 -0.01(-0.15%)
Nov 05, 2019 8.651 8.664 8.568 8.600 161,079 -0.04(-0.52%)
Nov 04, 2019 8.638 8.664 8.606 8.645 189,720 +0.03(+0.37%)
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.