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

abrdn World Healthcare Fund (NY: THW )

13.02 -0.13 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2020 8.301 8.314 8.030 8.175 673,465 -0.36(-4.26%)
Feb 27, 2020 8.757 8.757 8.354 8.539 646,438 -0.32(-3.65%)
Feb 26, 2020 8.750 8.969 8.750 8.863 366,001 +0.12(+1.36%)
Feb 25, 2020 9.154 9.160 8.737 8.744 502,809 -0.39(-4.27%)
Feb 24, 2020 9.187 9.213 9.068 9.134 334,293 -0.22(-2.40%)
Feb 21, 2020 9.325 9.378 9.300 9.358 213,190 -0.03(-0.28%)
Feb 20, 2020 9.378 9.417 9.273 9.385 358,912 -0.03(-0.28%)
Feb 19, 2020 9.438 9.458 9.392 9.411 210,175 +0.00(+0.05%)
Feb 18, 2020 9.505 9.518 9.381 9.407 414,982 -0.09(-0.97%)
Feb 14, 2020 9.466 9.499 9.427 9.499 211,125 +0.02(+0.21%)
Feb 13, 2020 9.459 9.505 9.440 9.479 141,064 +0.01(+0.07%)
Feb 12, 2020 9.486 9.505 9.453 9.472 205,053 +0.03(+0.28%)
Feb 11, 2020 9.400 9.459 9.400 9.446 206,666 +0.06(+0.63%)
Feb 10, 2020 9.302 9.394 9.302 9.387 123,203 +0.06(+0.63%)
Feb 07, 2020 9.335 9.354 9.276 9.328 142,478 -0.01(-0.07%)
Feb 06, 2020 9.387 9.387 9.282 9.335 236,998 +0.01(+0.07%)
Feb 05, 2020 9.210 9.348 9.210 9.328 218,001 +0.14(+1.50%)
Feb 04, 2020 9.132 9.243 9.112 9.191 243,167 +0.10(+1.15%)
Feb 03, 2020 8.974 9.092 8.974 9.086 217,037 +0.14(+1.61%)
Jan 31, 2020 9.092 9.105 8.935 8.942 226,379 -0.14(-1.59%)
Jan 30, 2020 9.158 9.184 9.053 9.086 154,240 -0.08(-0.86%)
Jan 29, 2020 9.158 9.197 9.125 9.164 185,402 +0.03(+0.29%)
Jan 28, 2020 9.053 9.157 9.053 9.138 226,388 +0.09(+1.01%)
Jan 27, 2020 8.981 9.053 8.955 9.046 321,242 -0.04(-0.43%)
Jan 24, 2020 9.243 9.263 9.086 9.086 226,684 -0.16(-1.70%)
Jan 23, 2020 9.315 9.325 9.210 9.243 218,056 -0.08(-0.84%)
Jan 22, 2020 9.309 9.341 9.309 9.322 201,412 +0.01(+0.07%)
Jan 21, 2020 9.335 9.368 9.276 9.315 268,205 +0.00(+0.00%)
Jan 17, 2020 9.302 9.341 9.263 9.315 275,194 +0.03(+0.35%)
Jan 16, 2020 9.263 9.353 9.243 9.282 217,336 +0.03(+0.33%)
Jan 15, 2020 9.278 9.326 9.239 9.252 359,957 -0.03(-0.28%)
Jan 14, 2020 9.193 9.278 9.161 9.278 200,263 +0.08(+0.92%)
Jan 13, 2020 9.167 9.193 9.153 9.193 267,929 +0.01(+0.07%)
Jan 10, 2020 9.141 9.187 9.102 9.187 323,920 +0.03(+0.36%)
Jan 09, 2020 9.050 9.154 9.031 9.154 447,133 +0.10(+1.15%)
Jan 08, 2020 9.037 9.063 9.011 9.050 242,143 +0.01(+0.07%)
Jan 07, 2020 9.070 9.070 9.011 9.044 181,932 -0.03(-0.29%)
Jan 06, 2020 9.031 9.070 8.979 9.070 187,187 +0.03(+0.29%)
Jan 03, 2020 9.018 9.044 8.972 9.044 171,342 -0.03(-0.29%)
Jan 02, 2020 9.044 9.070 9.005 9.070 160,399 +0.07(+0.72%)
Dec 31, 2019 9.011 9.031 8.979 9.005 160,729 +0.02(+0.22%)
Dec 30, 2019 9.050 9.067 8.979 8.985 195,452 -0.07(-0.72%)
Dec 27, 2019 9.031 9.070 9.031 9.050 186,723 +0.01(+0.14%)
Dec 26, 2019 9.057 9.063 9.031 9.037 131,133 +0.00(+0.00%)
Dec 24, 2019 9.063 9.063 9.018 9.037 119,047 -0.01(-0.14%)
Dec 23, 2019 9.083 9.083 9.024 9.050 285,685 -0.03(-0.36%)
Dec 20, 2019 9.076 9.083 8.998 9.083 291,928 +0.05(+0.58%)
Dec 19, 2019 8.979 9.044 8.972 9.031 150,787 +0.04(+0.48%)
Dec 18, 2019 8.981 8.994 8.955 8.987 291,774 +0.00(+0.00%)
Dec 17, 2019 8.974 8.987 8.944 8.987 277,390 +0.02(+0.22%)
Dec 16, 2019 8.878 8.981 8.878 8.968 176,587 +0.11(+1.24%)
Dec 13, 2019 8.826 8.893 8.826 8.858 167,980 +0.02(+0.22%)
Dec 12, 2019 8.839 8.884 8.826 8.839 226,640 +0.00(+0.00%)
Dec 11, 2019 8.800 8.846 8.787 8.839 178,520 +0.04(+0.44%)
Dec 10, 2019 8.768 8.833 8.768 8.800 200,277 +0.03(+0.37%)
Dec 09, 2019 8.755 8.768 8.737 8.768 165,987 +0.02(+0.22%)
Dec 06, 2019 8.762 8.768 8.749 8.749 237,778 +0.01(+0.07%)
Dec 05, 2019 8.755 8.755 8.704 8.742 146,037 -0.02(-0.22%)
Dec 04, 2019 8.704 8.768 8.697 8.762 162,226 +0.07(+0.82%)
Dec 03, 2019 8.704 8.710 8.659 8.691 201,769 -0.05(-0.52%)
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.