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 (%)
Dec 31, 2015 6.746 6.832 6.832 6.832 944,360 +0.06(+0.83%)
Dec 30, 2015 6.811 6.832 6.742 6.776 715,357 -0.03(-0.44%)
Dec 29, 2015 6.807 6.828 6.733 6.807 1,242,399 +0.07(+1.03%)
Dec 28, 2015 6.798 6.841 6.716 6.738 994,954 -0.09(-1.33%)
Dec 24, 2015 6.820 6.828 6.828 6.828 187,203 +0.03(+0.51%)
Dec 23, 2015 6.716 6.858 6.712 6.794 763,634 +0.08(+1.16%)
Dec 22, 2015 6.539 6.750 6.539 6.716 1,368,752 +0.12(+1.83%)
Dec 21, 2015 6.660 6.660 6.586 6.595 616,646 -0.00(-0.06%)
Dec 18, 2015 6.630 6.634 6.541 6.599 464,928 -0.01(-0.14%)
Dec 17, 2015 6.647 6.750 6.582 6.608 792,618 +0.02(+0.31%)
Dec 16, 2015 6.434 6.605 6.434 6.588 640,871 +0.15(+2.40%)
Dec 15, 2015 6.425 6.468 6.374 6.434 656,733 +0.06(+0.94%)
Dec 14, 2015 6.417 6.469 6.374 6.374 303,821 -0.05(-0.80%)
Dec 11, 2015 6.541 6.546 6.417 6.425 335,380 -0.13(-2.02%)
Dec 10, 2015 6.571 6.639 6.524 6.558 398,498 -0.05(-0.71%)
Dec 09, 2015 6.575 6.624 6.541 6.605 355,547 +0.04(+0.59%)
Dec 08, 2015 6.459 6.584 6.459 6.566 317,432 -0.00(-0.07%)
Dec 07, 2015 6.686 6.742 6.532 6.571 618,924 -0.18(-2.73%)
Dec 04, 2015 6.755 6.800 6.704 6.755 418,023 +0.03(+0.45%)
Dec 03, 2015 6.759 6.789 6.678 6.725 445,900 -0.05(-0.76%)
Dec 02, 2015 6.725 6.798 6.725 6.776 454,795 +0.05(+0.76%)
Dec 01, 2015 6.665 6.746 6.639 6.725 368,620 +0.11(+1.62%)
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%)
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.