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

abrdn World Healthcare Fund (NY: THW )

12.84 +0.08 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 6.699 6.699 6.554 6.618 562,861 -0.01(-0.13%)
Nov 27, 2015 6.579 6.631 6.575 6.626 77,226 +0.09(+1.38%)
Nov 25, 2015 6.532 6.536 6.536 6.536 417,192 +0.03(+0.53%)
Nov 24, 2015 6.554 6.566 6.489 6.502 498,543 -0.06(-0.85%)
Nov 23, 2015 6.459 6.627 6.459 6.558 496,376 -0.05(-0.71%)
Nov 20, 2015 6.704 6.721 6.592 6.605 662,887 -0.06(-0.96%)
Nov 19, 2015 6.721 6.744 6.665 6.669 356,287 -0.08(-1.21%)
Nov 18, 2015 6.704 6.761 6.571 6.751 370,063 +0.12(+1.87%)
Nov 17, 2015 6.652 6.768 6.614 6.626 446,150 -0.03(-0.46%)
Nov 16, 2015 6.641 6.692 6.569 6.657 439,393 -0.02(-0.27%)
Nov 13, 2015 6.706 6.751 6.675 6.675 484,257 -0.01(-0.19%)
Nov 12, 2015 6.739 6.760 6.666 6.688 266,921 -0.07(-1.01%)
Nov 11, 2015 6.764 6.802 6.743 6.755 210,112 -0.02(-0.32%)
Nov 10, 2015 6.781 6.794 6.739 6.777 229,301 +0.01(+0.13%)
Nov 09, 2015 6.828 6.828 6.749 6.768 189,637 -0.06(-0.81%)
Nov 06, 2015 6.794 6.836 6.722 6.824 252,096 +0.03(+0.44%)
Nov 05, 2015 6.802 6.849 6.751 6.794 273,065 -0.02(-0.25%)
Nov 04, 2015 6.841 6.841 6.760 6.811 334,799 +0.03(+0.50%)
Nov 03, 2015 6.675 6.824 6.675 6.777 415,215 -0.05(-0.69%)
Nov 02, 2015 6.726 6.836 6.703 6.824 349,053 +0.16(+2.43%)
Oct 30, 2015 6.858 6.858 6.638 6.662 601,471 -0.09(-1.37%)
Oct 29, 2015 6.705 6.764 6.686 6.755 392,736 +0.06(+0.86%)
Oct 28, 2015 6.662 6.700 6.643 6.697 411,520 -0.01(-0.11%)
Oct 27, 2015 6.705 6.734 6.666 6.705 434,190 +0.03(+0.45%)
Oct 26, 2015 6.700 6.828 6.654 6.675 518,584 -0.13(-1.88%)
Oct 23, 2015 6.866 6.875 6.709 6.802 368,735 -0.04(-0.56%)
Oct 22, 2015 6.896 6.926 6.794 6.841 266,112 -0.03(-0.46%)
Oct 21, 2015 6.955 6.955 6.789 6.872 239,747 +0.03(+0.46%)
Oct 20, 2015 6.794 6.900 6.760 6.841 399,141 +0.10(+1.51%)
Oct 19, 2015 6.586 6.751 6.569 6.739 254,711 +0.15(+2.32%)
Oct 16, 2015 6.564 6.594 6.501 6.586 179,241 +0.03(+0.45%)
Oct 15, 2015 6.484 6.581 6.449 6.556 477,843 +0.05(+0.70%)
Oct 14, 2015 6.456 6.544 6.456 6.510 233,118 +0.05(+0.72%)
Oct 13, 2015 6.396 6.523 6.376 6.464 272,773 +0.03(+0.39%)
Oct 12, 2015 6.468 6.517 6.371 6.439 285,555 -0.04(-0.67%)
Oct 09, 2015 6.506 6.527 6.434 6.482 208,429 +0.02(+0.31%)
Oct 08, 2015 6.447 6.485 6.304 6.462 281,644 +0.04(+0.69%)
Oct 07, 2015 6.274 6.418 6.228 6.418 382,639 +0.14(+2.29%)
Oct 06, 2015 6.304 6.363 6.135 6.274 398,786 +0.00(+0.07%)
Oct 05, 2015 6.405 6.405 6.202 6.270 450,074 +0.01(+0.20%)
Oct 02, 2015 5.949 6.261 5.949 6.257 363,030 +0.10(+1.65%)
Oct 01, 2015 6.076 6.209 6.034 6.156 553,212 +0.09(+1.46%)
Sep 30, 2015 6.536 6.536 5.970 6.067 741,026 -0.05(-0.83%)
Sep 29, 2015 5.983 6.291 5.856 6.118 864,241 +0.14(+2.33%)
Sep 28, 2015 6.316 6.413 5.979 5.979 536,795 -0.51(-7.87%)
Sep 25, 2015 6.705 6.709 6.487 6.489 316,745 -0.12(-1.79%)
Sep 24, 2015 6.726 6.730 6.477 6.607 588,374 -0.24(-3.51%)
Sep 23, 2015 6.780 6.920 6.700 6.848 213,036 +0.02(+0.25%)
Sep 22, 2015 6.894 6.953 6.806 6.831 320,824 -0.11(-1.52%)
Sep 21, 2015 7.017 7.076 6.924 6.937 293,443 -0.03(-0.36%)
Sep 18, 2015 6.920 7.004 6.844 6.962 301,958 -0.07(-0.96%)
Sep 17, 2015 7.110 7.295 7.000 7.029 518,827 -0.01(-0.14%)
Sep 16, 2015 7.148 7.148 6.943 7.039 483,120 -0.06(-0.88%)
Sep 15, 2015 7.043 7.102 6.796 7.102 379,414 +0.16(+2.29%)
Sep 14, 2015 7.106 7.106 6.872 6.943 272,591 -0.06(-0.84%)
Sep 11, 2015 7.060 7.165 6.985 7.002 161,398 -0.14(-1.99%)
Sep 10, 2015 7.123 7.201 7.087 7.144 206,121 -0.02(-0.23%)
Sep 09, 2015 7.538 7.538 7.131 7.161 475,053 -0.18(-2.45%)
Sep 08, 2015 7.379 7.455 7.270 7.341 229,362 +0.05(+0.69%)
Sep 04, 2015 7.253 7.291 7.291 7.291 86,157 -0.00(-0.06%)
Sep 03, 2015 7.186 7.311 7.186 7.295 225,655 +0.15(+2.05%)
Sep 02, 2015 7.216 7.333 7.144 7.148 143,367 +0.00(+0.00%)
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.