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 (%)
Aug 31, 2016 6.869 6.920 6.800 6.883 374,433 +0.10(+1.43%)
Aug 30, 2016 6.888 6.980 6.759 6.786 438,267 -0.10(-1.47%)
Aug 29, 2016 6.934 7.030 6.754 6.888 305,996 -0.05(-0.67%)
Aug 26, 2016 7.040 7.100 6.856 6.934 224,575 -0.06(-0.86%)
Aug 25, 2016 7.091 7.091 6.883 6.994 198,872 -0.01(-0.20%)
Aug 24, 2016 7.165 7.202 7.003 7.008 328,892 -0.11(-1.49%)
Aug 23, 2016 7.142 7.192 7.068 7.114 294,798 -0.03(-0.39%)
Aug 22, 2016 7.114 7.146 7.035 7.142 205,951 +0.05(+0.72%)
Aug 19, 2016 7.072 7.123 7.054 7.091 159,447 -0.01(-0.13%)
Aug 18, 2016 7.123 7.123 7.054 7.100 168,837 +0.01(+0.20%)
Aug 17, 2016 7.137 7.137 6.943 7.086 285,812 +0.01(+0.11%)
Aug 16, 2016 7.092 7.138 7.005 7.079 291,644 -0.01(-0.13%)
Aug 15, 2016 7.051 7.092 7.017 7.088 178,327 +0.08(+1.18%)
Aug 12, 2016 6.992 7.061 6.955 7.005 213,819 +0.05(+0.72%)
Aug 11, 2016 7.005 7.033 6.937 6.955 202,582 -0.06(-0.85%)
Aug 10, 2016 7.001 7.073 6.978 7.014 136,911 +0.01(+0.20%)
Aug 09, 2016 7.060 7.065 6.937 7.001 282,091 -0.01(-0.20%)
Aug 08, 2016 7.001 7.147 7.001 7.014 341,782 +0.04(+0.52%)
Aug 05, 2016 6.804 7.024 6.786 6.978 298,356 +0.16(+2.42%)
Aug 04, 2016 6.763 6.847 6.763 6.813 259,359 +0.06(+0.88%)
Aug 03, 2016 6.708 6.799 6.648 6.753 179,677 +0.07(+1.10%)
Aug 02, 2016 6.850 6.863 6.648 6.680 396,910 -0.16(-2.34%)
Aug 01, 2016 6.863 6.868 6.767 6.840 237,953 -0.00(-0.07%)
Jul 29, 2016 6.808 6.863 6.767 6.845 275,925 +0.08(+1.22%)
Jul 28, 2016 6.708 6.801 6.703 6.763 299,098 +0.02(+0.27%)
Jul 27, 2016 6.721 6.753 6.685 6.744 267,252 +0.07(+1.03%)
Jul 26, 2016 6.753 6.753 6.648 6.676 294,049 -0.04(-0.55%)
Jul 25, 2016 6.726 6.740 6.657 6.712 264,330 +0.01(+0.14%)
Jul 22, 2016 6.671 6.717 6.639 6.703 212,366 +0.09(+1.31%)
Jul 21, 2016 6.575 6.671 6.575 6.616 182,191 +0.01(+0.21%)
Jul 20, 2016 6.502 6.630 6.502 6.603 346,525 +0.07(+1.12%)
Jul 19, 2016 6.511 6.543 6.438 6.529 496,454 +0.00(+0.07%)
Jul 18, 2016 6.460 6.547 6.460 6.524 174,134 +0.04(+0.56%)
Jul 15, 2016 6.557 6.598 6.419 6.488 429,055 -0.10(-1.46%)
Jul 14, 2016 6.561 6.639 6.497 6.584 521,042 +0.07(+1.13%)
Jul 13, 2016 6.521 6.540 6.503 6.511 209,568 -0.01(-0.16%)
Jul 12, 2016 6.435 6.535 6.435 6.521 303,968 +0.09(+1.41%)
Jul 11, 2016 6.494 6.494 6.417 6.431 243,937 -0.00(-0.07%)
Jul 08, 2016 6.390 6.476 6.381 6.435 171,542 +0.05(+0.85%)
Jul 07, 2016 6.367 6.435 6.362 6.381 354,414 +0.01(+0.14%)
Jul 06, 2016 6.340 6.394 6.285 6.371 215,333 +0.06(+0.94%)
Jul 05, 2016 6.381 6.521 6.299 6.312 631,747 -0.07(-1.07%)
Jul 01, 2016 6.435 6.381 6.381 6.381 476,293 -0.02(-0.35%)
Jun 30, 2016 6.562 6.562 6.282 6.403 299,307 -0.03(-0.42%)
Jun 29, 2016 6.326 6.490 6.235 6.431 368,249 +0.20(+3.28%)
Jun 28, 2016 6.144 6.353 6.144 6.226 370,017 +0.12(+1.93%)
Jun 27, 2016 6.285 6.331 6.040 6.108 511,793 -0.21(-3.31%)
Jun 24, 2016 6.272 6.408 6.235 6.317 325,665 -0.07(-1.14%)
Jun 23, 2016 6.335 6.403 6.267 6.390 207,292 +0.07(+1.15%)
Jun 22, 2016 6.349 6.394 6.294 6.317 256,771 +0.02(+0.29%)
Jun 21, 2016 6.367 6.440 6.276 6.299 472,062 -0.07(-1.07%)
Jun 20, 2016 6.467 6.467 6.344 6.367 337,302 -0.06(-0.92%)
Jun 17, 2016 6.367 6.449 6.281 6.426 413,144 +0.03(+0.50%)
Jun 16, 2016 6.222 6.490 6.203 6.394 526,181 +0.09(+1.42%)
Jun 15, 2016 6.206 6.384 6.201 6.305 440,078 +0.10(+1.60%)
Jun 14, 2016 6.260 6.377 6.197 6.206 388,978 -0.08(-1.22%)
Jun 13, 2016 6.305 6.381 6.264 6.282 309,432 -0.06(-0.92%)
Jun 10, 2016 6.431 6.431 6.327 6.341 202,146 -0.14(-2.09%)
Jun 09, 2016 6.476 6.530 6.387 6.476 319,098 -0.06(-0.90%)
Jun 08, 2016 6.544 6.566 6.521 6.535 200,660 +0.01(+0.14%)
Jun 07, 2016 6.530 6.575 6.480 6.526 475,093 -0.02(-0.28%)
Jun 06, 2016 6.485 6.553 6.467 6.544 357,440 +0.06(+0.90%)
Jun 03, 2016 6.526 6.620 6.471 6.485 337,975 -0.04(-0.55%)
Jun 02, 2016 6.462 6.521 6.440 6.521 301,547 +0.07(+1.12%)
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.