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

abrdn World Healthcare Fund (NY: THW )

12.92 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2020 9.994 10.11 9.943 10.07 140,460 +0.15(+1.49%)
Sep 29, 2020 9.832 9.944 9.814 9.923 120,436 +0.05(+0.50%)
Sep 28, 2020 10.01 10.01 9.874 9.874 169,372 +0.02(+0.21%)
Sep 25, 2020 9.705 9.874 9.663 9.853 121,374 +0.14(+1.45%)
Sep 24, 2020 9.769 9.797 9.600 9.712 236,522 -0.08(-0.86%)
Sep 23, 2020 9.951 10.00 9.776 9.797 123,242 -0.11(-1.13%)
Sep 22, 2020 9.895 9.944 9.846 9.909 127,559 -0.02(-0.21%)
Sep 21, 2020 10.06 10.06 9.839 9.930 243,816 -0.23(-2.28%)
Sep 18, 2020 10.21 10.25 10.13 10.16 91,777 -0.02(-0.21%)
Sep 17, 2020 10.20 10.23 10.06 10.18 102,910 -0.07(-0.71%)
Sep 16, 2020 10.19 10.33 10.19 10.26 242,969 +0.08(+0.75%)
Sep 15, 2020 10.23 10.30 10.18 10.18 184,352 +0.01(+0.07%)
Sep 14, 2020 10.05 10.24 10.04 10.17 129,619 +0.15(+1.53%)
Sep 11, 2020 9.998 10.07 9.956 10.02 87,204 +0.06(+0.56%)
Sep 10, 2020 10.04 10.10 9.942 9.963 114,536 -0.03(-0.35%)
Sep 09, 2020 9.817 10.10 9.817 9.998 148,054 +0.17(+1.77%)
Sep 08, 2020 9.859 9.872 9.782 9.824 251,579 -0.15(-1.47%)
Sep 04, 2020 10.12 10.18 9.845 9.970 266,347 -0.17(-1.72%)
Sep 03, 2020 10.35 10.35 10.04 10.14 211,788 -0.19(-1.82%)
Sep 02, 2020 10.11 10.33 10.11 10.33 101,681 +0.20(+2.00%)
Sep 01, 2020 10.12 10.17 10.07 10.13 166,472 -0.05(-0.48%)
Aug 31, 2020 10.24 10.24 10.14 10.18 158,099 +0.01(+0.14%)
Aug 28, 2020 10.17 10.21 10.07 10.17 203,382 -0.03(-0.27%)
Aug 27, 2020 10.21 10.24 10.14 10.19 143,724 +0.01(+0.14%)
Aug 26, 2020 10.23 10.23 10.16 10.18 105,233 -0.06(-0.61%)
Aug 25, 2020 10.20 10.26 10.17 10.24 139,388 +0.06(+0.55%)
Aug 24, 2020 10.26 10.28 10.14 10.19 159,531 -0.02(-0.20%)
Aug 21, 2020 10.31 10.31 10.21 10.21 95,667 -0.09(-0.88%)
Aug 20, 2020 10.22 10.32 10.22 10.30 74,738 +0.00(+0.00%)
Aug 19, 2020 10.40 10.45 10.30 10.30 142,809 -0.07(-0.69%)
Aug 18, 2020 10.35 10.39 10.32 10.37 173,276 +0.01(+0.13%)
Aug 17, 2020 10.34 10.36 10.25 10.36 161,554 +0.17(+1.63%)
Aug 14, 2020 10.19 10.27 10.16 10.19 156,841 +0.00(+0.00%)
Aug 13, 2020 10.24 10.25 10.13 10.19 133,900 -0.01(-0.07%)
Aug 12, 2020 10.10 10.23 10.10 10.20 123,523 +0.15(+1.44%)
Aug 11, 2020 10.15 10.20 10.03 10.05 153,956 -0.08(-0.82%)
Aug 10, 2020 10.08 10.19 10.08 10.13 216,831 +0.03(+0.27%)
Aug 07, 2020 10.13 10.28 10.08 10.11 183,295 -0.11(-1.08%)
Aug 06, 2020 10.21 10.31 10.17 10.22 170,111 -0.07(-0.67%)
Aug 05, 2020 10.17 10.29 10.15 10.29 154,562 +0.17(+1.64%)
Aug 04, 2020 10.16 10.21 10.12 10.12 101,201 -0.05(-0.48%)
Aug 03, 2020 10.05 10.18 10.05 10.17 110,225 +0.16(+1.59%)
Jul 31, 2020 10.13 10.14 9.962 10.01 163,202 -0.09(-0.89%)
Jul 30, 2020 10.17 10.17 10.07 10.10 90,434 -0.12(-1.22%)
Jul 29, 2020 10.11 10.27 10.07 10.22 169,838 +0.12(+1.16%)
Jul 28, 2020 10.04 10.11 10.03 10.11 112,002 +0.09(+0.90%)
Jul 27, 2020 9.941 10.05 9.913 10.02 169,017 +0.05(+0.49%)
Jul 24, 2020 10.07 10.11 9.886 9.969 261,210 -0.16(-1.57%)
Jul 23, 2020 10.38 10.38 10.10 10.13 213,028 -0.21(-2.07%)
Jul 22, 2020 10.37 10.37 10.27 10.34 210,618 +0.07(+0.67%)
Jul 21, 2020 10.26 10.36 10.25 10.27 133,499 +0.01(+0.13%)
Jul 20, 2020 10.23 10.36 10.23 10.26 256,325 +0.01(+0.07%)
Jul 17, 2020 10.26 10.26 10.18 10.25 122,726 +0.09(+0.93%)
Jul 16, 2020 10.14 10.16 10.08 10.16 188,575 +0.01(+0.14%)
Jul 15, 2020 10.05 10.15 10.04 10.14 244,314 +0.16(+1.65%)
Jul 14, 2020 9.856 9.979 9.842 9.979 188,363 +0.12(+1.25%)
Jul 13, 2020 9.897 10.01 9.828 9.856 228,098 +0.05(+0.49%)
Jul 10, 2020 9.787 9.821 9.718 9.808 91,356 +0.02(+0.21%)
Jul 09, 2020 9.856 9.900 9.725 9.787 126,467 -0.09(-0.90%)
Jul 08, 2020 9.856 9.938 9.794 9.876 129,217 +0.01(+0.07%)
Jul 07, 2020 9.945 10.01 9.863 9.869 114,875 -0.13(-1.30%)
Jul 06, 2020 9.972 10.02 9.911 10.000 200,705 +0.11(+1.11%)
Jul 02, 2020 9.883 9.952 9.883 9.890 96,601 +0.00(+0.00%)
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.