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 (%)
Mar 29, 2019 7.657 7.699 7.621 7.693 152,702 +0.11(+1.51%)
Mar 28, 2019 7.615 7.638 7.572 7.578 112,335 -0.01(-0.08%)
Mar 27, 2019 7.603 7.651 7.572 7.585 257,962 -0.02(-0.24%)
Mar 26, 2019 7.603 7.636 7.572 7.603 133,380 +0.04(+0.50%)
Mar 25, 2019 7.669 7.669 7.554 7.564 174,150 -0.10(-1.36%)
Mar 22, 2019 7.807 7.807 7.603 7.669 204,990 -0.17(-2.22%)
Mar 21, 2019 7.681 7.843 7.650 7.843 206,567 +0.11(+1.40%)
Mar 20, 2019 7.681 7.777 7.681 7.735 161,028 +0.02(+0.31%)
Mar 19, 2019 7.741 7.765 7.699 7.711 154,933 +0.00(+0.05%)
Mar 18, 2019 7.707 7.736 7.683 7.707 198,688 +0.02(+0.31%)
Mar 15, 2019 7.665 7.707 7.623 7.683 120,147 +0.07(+0.86%)
Mar 14, 2019 7.659 7.677 7.611 7.617 114,366 -0.02(-0.31%)
Mar 13, 2019 7.629 7.665 7.617 7.641 116,247 +0.02(+0.23%)
Mar 12, 2019 7.588 7.641 7.588 7.623 108,424 +0.05(+0.63%)
Mar 11, 2019 7.516 7.576 7.484 7.576 101,513 +0.12(+1.60%)
Mar 08, 2019 7.469 7.510 7.421 7.457 116,954 -0.05(-0.63%)
Mar 07, 2019 7.540 7.576 7.486 7.504 140,276 -0.04(-0.55%)
Mar 06, 2019 7.647 7.647 7.504 7.546 220,476 -0.10(-1.25%)
Mar 05, 2019 7.653 7.707 7.632 7.641 133,249 +0.01(+0.16%)
Mar 04, 2019 7.701 7.760 7.617 7.629 156,144 -0.05(-0.70%)
Mar 01, 2019 7.683 7.695 7.647 7.683 116,618 +0.04(+0.47%)
Feb 28, 2019 7.730 7.736 7.607 7.647 213,527 -0.03(-0.39%)
Feb 27, 2019 7.677 7.701 7.647 7.677 128,118 +0.02(+0.31%)
Feb 26, 2019 7.665 7.689 7.576 7.653 236,938 -0.01(-0.16%)
Feb 25, 2019 7.701 7.766 7.659 7.665 153,504 -0.01(-0.08%)
Feb 22, 2019 7.677 7.695 7.647 7.671 68,559 +0.03(+0.39%)
Feb 21, 2019 7.653 7.701 7.635 7.641 166,468 -0.05(-0.70%)
Feb 20, 2019 7.760 7.763 7.689 7.695 152,410 -0.10(-1.22%)
Feb 19, 2019 7.808 7.817 7.736 7.790 199,879 +0.02(+0.20%)
Feb 15, 2019 7.627 7.792 7.627 7.774 186,662 +0.15(+2.01%)
Feb 14, 2019 7.603 7.621 7.588 7.621 130,697 +0.02(+0.23%)
Feb 13, 2019 7.579 7.634 7.568 7.603 132,683 +0.03(+0.39%)
Feb 12, 2019 7.597 7.632 7.573 7.573 216,727 +0.01(+0.08%)
Feb 11, 2019 7.591 7.614 7.568 7.568 131,316 -0.05(-0.70%)
Feb 08, 2019 7.638 7.656 7.585 7.621 159,705 -0.04(-0.46%)
Feb 07, 2019 7.668 7.674 7.597 7.656 216,838 -0.02(-0.31%)
Feb 06, 2019 7.691 7.700 7.656 7.680 154,621 -0.02(-0.22%)
Feb 05, 2019 7.697 7.715 7.674 7.697 131,630 +0.03(+0.37%)
Feb 04, 2019 7.668 7.715 7.662 7.668 157,790 -0.02(-0.23%)
Feb 01, 2019 7.674 7.703 7.644 7.686 151,568 +0.07(+0.93%)
Jan 31, 2019 7.650 7.664 7.585 7.615 229,188 +0.01(+0.16%)
Jan 30, 2019 7.426 7.603 7.426 7.603 149,316 +0.18(+2.46%)
Jan 29, 2019 7.402 7.438 7.385 7.420 115,910 +0.01(+0.08%)
Jan 28, 2019 7.479 7.479 7.373 7.414 146,536 -0.06(-0.87%)
Jan 25, 2019 7.455 7.485 7.420 7.479 135,631 +0.08(+1.04%)
Jan 24, 2019 7.473 7.473 7.402 7.402 123,639 -0.06(-0.87%)
Jan 23, 2019 7.538 7.591 7.450 7.467 211,993 -0.06(-0.78%)
Jan 22, 2019 7.514 7.541 7.491 7.526 168,462 -0.02(-0.31%)
Jan 18, 2019 7.568 7.597 7.503 7.550 222,265 +0.02(+0.31%)
Jan 17, 2019 7.491 7.544 7.491 7.526 127,610 +0.06(+0.84%)
Jan 16, 2019 7.563 7.569 7.428 7.463 157,695 -0.05(-0.70%)
Jan 15, 2019 7.376 7.516 7.376 7.516 141,337 +0.14(+1.90%)
Jan 14, 2019 7.364 7.469 7.364 7.376 195,495 -0.04(-0.47%)
Jan 11, 2019 7.341 7.457 7.341 7.411 135,171 +0.04(+0.56%)
Jan 10, 2019 7.300 7.417 7.241 7.370 155,941 +0.06(+0.80%)
Jan 09, 2019 7.183 7.364 7.183 7.311 156,078 +0.15(+2.04%)
Jan 08, 2019 7.241 7.294 7.054 7.165 414,459 -0.01(-0.20%)
Jan 07, 2019 6.996 7.206 6.952 7.180 376,547 +0.26(+3.76%)
Jan 04, 2019 6.914 6.978 6.850 6.920 240,912 +0.12(+1.72%)
Jan 03, 2019 6.937 6.937 6.797 6.803 195,928 -0.17(-2.43%)
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.