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

abrdn World Healthcare Fund (NY: THW )

13.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2016 6.526 6.617 6.421 6.430 727,401 -0.09(-1.32%)
May 27, 2016 6.553 6.517 6.517 6.517 209,047 -0.05(-0.76%)
May 26, 2016 6.558 6.567 6.439 6.567 394,776 +0.01(+0.14%)
May 25, 2016 6.558 6.673 6.471 6.558 418,882 +0.14(+2.12%)
May 24, 2016 6.389 6.544 6.389 6.421 514,969 +0.05(+0.86%)
May 23, 2016 6.408 6.549 6.367 6.367 402,533 +0.04(+0.65%)
May 20, 2016 6.294 6.576 6.289 6.326 197,360 +0.05(+0.87%)
May 19, 2016 6.367 6.553 6.271 6.271 511,237 -0.15(-2.27%)
May 18, 2016 6.317 6.512 6.230 6.417 441,343 +0.05(+0.86%)
May 17, 2016 6.358 6.439 6.308 6.362 579,761 +0.05(+0.77%)
May 16, 2016 6.264 6.359 6.215 6.314 389,511 +0.05(+0.72%)
May 13, 2016 6.264 6.296 6.224 6.269 137,896 +0.04(+0.65%)
May 12, 2016 6.362 6.485 6.224 6.228 361,978 -0.12(-1.85%)
May 11, 2016 6.372 6.449 6.309 6.345 353,451 -0.08(-1.19%)
May 10, 2016 6.462 6.480 6.413 6.422 320,956 -0.04(-0.56%)
May 09, 2016 6.471 6.489 6.435 6.458 318,983 -0.01(-0.21%)
May 06, 2016 6.575 6.616 6.458 6.471 288,175 -0.17(-2.51%)
May 05, 2016 6.643 6.674 6.581 6.638 220,418 +0.04(+0.61%)
May 04, 2016 6.629 6.667 6.557 6.598 368,513 -0.04(-0.61%)
May 03, 2016 6.598 6.638 6.553 6.638 179,189 -0.04(-0.54%)
May 02, 2016 6.625 6.728 6.584 6.674 1,187,616 +0.02(+0.34%)
Apr 29, 2016 6.553 6.706 6.467 6.652 1,298,301 +0.12(+1.79%)
Apr 28, 2016 6.598 6.634 6.489 6.535 387,430 -0.05(-0.75%)
Apr 27, 2016 6.665 6.665 6.554 6.584 108,035 -0.03(-0.48%)
Apr 26, 2016 6.719 6.755 6.562 6.616 366,334 -0.07(-1.01%)
Apr 25, 2016 6.638 6.692 6.611 6.683 273,574 +0.05(+0.82%)
Apr 22, 2016 6.656 6.670 6.553 6.629 207,393 +0.03(+0.41%)
Apr 21, 2016 6.557 6.620 6.512 6.602 178,566 +0.03(+0.48%)
Apr 20, 2016 6.571 6.593 6.512 6.571 205,653 +0.08(+1.25%)
Apr 19, 2016 6.507 6.544 6.489 6.489 216,399 +0.01(+0.14%)
Apr 18, 2016 6.417 6.527 6.417 6.480 172,863 +0.00(+0.07%)
Apr 15, 2016 6.471 6.512 6.444 6.476 241,492 -0.05(-0.69%)
Apr 14, 2016 6.548 6.548 6.462 6.521 138,502 +0.00(+0.05%)
Apr 13, 2016 6.442 6.527 6.393 6.518 222,116 +0.10(+1.60%)
Apr 12, 2016 6.366 6.424 6.268 6.415 194,352 +0.02(+0.28%)
Apr 11, 2016 6.375 6.424 6.370 6.397 186,925 +0.01(+0.20%)
Apr 08, 2016 6.370 6.393 6.362 6.384 154,457 +0.04(+0.64%)
Apr 07, 2016 6.370 6.424 6.308 6.344 212,609 -0.08(-1.18%)
Apr 06, 2016 6.250 6.473 6.241 6.420 350,375 +0.14(+2.21%)
Apr 05, 2016 6.236 6.286 6.196 6.281 149,793 -0.02(-0.28%)
Apr 04, 2016 6.241 6.317 6.225 6.299 275,763 +0.08(+1.37%)
Apr 01, 2016 6.268 6.272 6.154 6.214 281,713 -0.06(-0.93%)
Mar 31, 2016 6.303 6.303 6.169 6.272 295,233 -0.00(-0.07%)
Mar 30, 2016 6.241 6.281 6.222 6.277 152,274 +0.08(+1.23%)
Mar 29, 2016 6.147 6.209 6.147 6.201 126,768 +0.02(+0.29%)
Mar 28, 2016 6.160 6.241 6.107 6.183 211,334 +0.03(+0.51%)
Mar 24, 2016 6.241 6.151 6.151 6.151 160,384 -0.09(-1.50%)
Mar 23, 2016 6.241 6.298 6.236 6.245 213,323 -0.03(-0.43%)
Mar 22, 2016 6.156 6.288 6.156 6.272 406,366 +0.06(+0.94%)
Mar 21, 2016 6.102 6.263 6.098 6.214 337,425 +0.07(+1.09%)
Mar 18, 2016 6.169 6.187 6.084 6.147 449,766 +0.00(+0.00%)
Mar 17, 2016 6.084 6.160 5.932 6.147 669,212 +0.05(+0.81%)
Mar 16, 2016 6.035 6.116 5.995 6.098 768,138 +0.04(+0.71%)
Mar 15, 2016 6.050 6.076 5.917 6.055 545,387 -0.04(-0.58%)
Mar 14, 2016 6.006 6.094 5.984 6.090 366,599 +0.10(+1.63%)
Mar 11, 2016 5.926 6.024 5.926 5.992 244,281 +0.08(+1.27%)
Mar 10, 2016 5.984 5.988 5.895 5.917 202,589 -0.02(-0.37%)
Mar 09, 2016 6.077 6.077 5.922 5.939 477,291 -0.10(-1.62%)
Mar 08, 2016 5.988 6.068 5.939 6.037 379,263 -0.03(-0.44%)
Mar 07, 2016 5.979 6.094 5.941 6.063 342,151 +0.07(+1.11%)
Mar 04, 2016 6.024 6.050 5.953 5.997 243,385 +0.01(+0.15%)
Mar 03, 2016 5.975 5.997 5.930 5.988 312,165 -0.02(-0.30%)
Mar 02, 2016 6.046 6.046 5.935 6.006 265,532 -0.03(-0.51%)
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.