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

abrdn World Healthcare Fund (NY: THW )

12.92 -0.10 (-0.77%)
Official Closing 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 (%)
Dec 30, 2016 6.120 6.120 6.120 0 +0.04(+0.71%)
Dec 29, 2016 6.063 6.192 6.063 6.077 662,556 -0.01(-0.23%)
Dec 28, 2016 6.249 6.251 6.077 6.092 575,222 -0.11(-1.84%)
Dec 27, 2016 6.292 6.387 6.168 6.206 506,771 -0.08(-1.29%)
Dec 23, 2016 6.287 6.287 6.287 0 +0.11(+1.85%)
Dec 22, 2016 6.254 6.254 6.116 6.173 490,332 -0.05(-0.84%)
Dec 21, 2016 6.144 6.254 6.073 6.225 1,225,570 +0.09(+1.40%)
Dec 20, 2016 6.259 6.316 6.139 6.139 711,556 -0.10(-1.53%)
Dec 19, 2016 6.254 6.454 6.216 6.235 614,022 -0.00(-0.08%)
Dec 16, 2016 6.368 6.492 6.240 6.240 395,030 -0.14(-2.24%)
Dec 15, 2016 6.449 6.575 6.349 6.383 503,011 -0.09(-1.42%)
Dec 14, 2016 6.437 6.612 6.319 6.475 451,455 +0.01(+0.15%)
Dec 13, 2016 6.286 6.631 6.276 6.465 555,923 +0.14(+2.24%)
Dec 12, 2016 6.305 6.361 6.238 6.323 487,917 -0.04(-0.59%)
Dec 09, 2016 6.243 6.413 6.232 6.361 388,764 +0.17(+2.67%)
Dec 08, 2016 6.357 6.357 6.163 6.196 580,680 -0.19(-2.96%)
Dec 07, 2016 6.380 6.442 6.316 6.385 427,882 -0.01(-0.22%)
Dec 06, 2016 6.243 6.465 6.167 6.399 403,443 +0.13(+2.11%)
Dec 05, 2016 6.366 6.404 6.182 6.267 554,470 -0.03(-0.45%)
Dec 02, 2016 6.243 6.380 6.215 6.295 260,954 +0.03(+0.53%)
Dec 01, 2016 6.158 6.352 6.153 6.262 859,788 +0.11(+1.77%)
Nov 30, 2016 6.262 6.262 6.153 6.153 421,989 -0.06(-0.91%)
Nov 29, 2016 6.281 6.295 6.163 6.210 511,085 -0.03(-0.45%)
Nov 28, 2016 6.394 6.479 6.201 6.238 341,065 -0.13(-2.08%)
Nov 25, 2016 6.309 6.489 6.309 6.371 317,407 +0.07(+1.05%)
Nov 23, 2016 6.305 6.305 6.305 0 -0.12(-1.91%)
Nov 22, 2016 6.564 6.612 6.390 6.427 303,719 -0.13(-1.95%)
Nov 21, 2016 6.621 6.666 6.527 6.555 203,402 -0.09(-1.42%)
Nov 18, 2016 6.626 6.673 6.574 6.650 209,229 -0.03(-0.42%)
Nov 17, 2016 6.730 6.767 6.633 6.678 146,701 -0.00(-0.02%)
Nov 16, 2016 6.712 6.769 6.656 6.679 212,668 -0.12(-1.72%)
Nov 15, 2016 6.736 6.797 6.664 6.797 240,673 +0.01(+0.14%)
Nov 14, 2016 6.712 6.829 6.633 6.787 462,706 +0.14(+2.12%)
Nov 11, 2016 6.740 6.783 6.576 6.647 353,223 -0.18(-2.68%)
Nov 10, 2016 6.675 6.862 6.590 6.829 379,266 +0.23(+3.48%)
Nov 09, 2016 6.454 6.758 6.370 6.600 650,646 +0.37(+5.94%)
Nov 08, 2016 6.056 6.351 6.037 6.229 355,905 +0.13(+2.15%)
Nov 07, 2016 6.122 6.178 6.079 6.098 311,264 +0.02(+0.39%)
Nov 04, 2016 6.023 6.140 6.023 6.075 227,852 +0.01(+0.23%)
Nov 03, 2016 6.108 6.159 6.019 6.061 430,015 -0.07(-1.15%)
Nov 02, 2016 6.262 6.278 6.108 6.131 215,418 -0.17(-2.75%)
Nov 01, 2016 6.319 6.356 6.258 6.304 240,565 -0.04(-0.59%)
Oct 31, 2016 6.459 6.459 6.258 6.342 458,678 -0.03(-0.51%)
Oct 28, 2016 6.515 6.515 6.351 6.375 544,189 -0.20(-3.00%)
Oct 27, 2016 6.595 6.623 6.483 6.572 283,666 -0.00(-0.07%)
Oct 26, 2016 6.515 6.609 6.492 6.576 325,152 +0.07(+1.01%)
Oct 25, 2016 6.595 6.815 6.475 6.511 290,373 -0.05(-0.71%)
Oct 24, 2016 6.600 6.736 6.539 6.558 221,089 -0.01(-0.21%)
Oct 21, 2016 6.586 6.647 6.539 6.572 337,430 -0.04(-0.57%)
Oct 20, 2016 6.642 6.792 6.567 6.609 285,949 -0.02(-0.28%)
Oct 19, 2016 6.844 6.844 6.623 6.628 293,787 -0.02(-0.35%)
Oct 18, 2016 6.942 6.942 6.637 6.651 264,373 -0.09(-1.34%)
Oct 17, 2016 6.761 6.861 6.714 6.742 209,344 +0.01(+0.14%)
Oct 14, 2016 6.761 6.844 6.719 6.733 182,978 +0.04(+0.56%)
Oct 13, 2016 6.719 6.808 6.691 6.695 322,925 -0.06(-0.83%)
Oct 12, 2016 6.770 6.858 6.751 6.751 283,036 +0.01(+0.14%)
Oct 11, 2016 6.770 6.849 6.742 6.742 237,327 -0.05(-0.75%)
Oct 10, 2016 6.793 6.919 6.751 6.793 154,445 +0.01(+0.21%)
Oct 07, 2016 6.821 6.829 6.765 6.779 99,993 -0.07(-0.95%)
Oct 06, 2016 6.788 6.886 6.786 6.844 220,282 +0.03(+0.48%)
Oct 05, 2016 6.909 6.974 6.798 6.812 117,672 -0.05(-0.75%)
Oct 04, 2016 6.974 7.007 6.858 6.863 123,358 -0.14(-1.99%)
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.