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

abrdn World Healthcare Fund (NY: THW )

13.01 -0.08 (-0.61%)
Official Closing 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 29, 2020 9.889 9.951 9.803 9.944 217,403 +0.12(+1.26%)
May 28, 2020 9.724 9.923 9.662 9.820 293,288 +0.10(+0.99%)
May 27, 2020 9.806 9.845 9.662 9.724 271,782 -0.08(-0.84%)
May 26, 2020 9.889 9.889 9.758 9.806 312,914 +0.12(+1.21%)
May 22, 2020 9.586 9.741 9.545 9.690 219,586 +0.12(+1.22%)
May 21, 2020 9.635 9.731 9.559 9.573 250,131 -0.15(-1.55%)
May 20, 2020 9.861 9.909 9.717 9.724 364,600 -0.11(-1.12%)
May 19, 2020 9.813 9.923 9.717 9.834 286,658 +0.00(+0.05%)
May 18, 2020 9.727 9.925 9.686 9.829 457,775 +0.29(+3.07%)
May 15, 2020 9.502 9.713 9.495 9.536 342,703 -0.01(-0.07%)
May 14, 2020 9.475 9.632 9.373 9.543 455,655 +0.03(+0.29%)
May 13, 2020 9.618 9.829 9.495 9.516 558,953 -0.10(-1.06%)
May 12, 2020 9.904 9.945 9.618 9.618 404,333 -0.25(-2.56%)
May 11, 2020 9.611 9.918 9.570 9.870 378,930 +0.24(+2.48%)
May 08, 2020 9.645 9.686 9.557 9.632 281,527 +0.09(+0.93%)
May 07, 2020 9.672 9.679 9.536 9.543 277,114 +0.01(+0.14%)
May 06, 2020 9.550 9.659 9.475 9.529 236,724 +0.01(+0.07%)
May 05, 2020 9.366 9.632 9.366 9.523 420,378 +0.22(+2.34%)
May 04, 2020 9.229 9.345 9.086 9.304 317,218 -0.03(-0.29%)
May 01, 2020 9.454 9.454 9.270 9.332 405,346 -0.19(-2.00%)
Apr 30, 2020 9.570 9.570 9.398 9.523 536,743 +0.03(+0.36%)
Apr 29, 2020 9.543 9.618 9.458 9.488 334,453 +0.06(+0.65%)
Apr 28, 2020 9.679 9.679 9.359 9.427 497,607 -0.19(-1.98%)
Apr 27, 2020 9.523 9.679 9.490 9.618 514,102 +0.18(+1.88%)
Apr 24, 2020 9.277 9.522 9.202 9.441 354,292 +0.20(+2.21%)
Apr 23, 2020 9.114 9.298 9.045 9.236 358,293 +0.14(+1.50%)
Apr 22, 2020 9.120 9.141 8.984 9.100 286,501 +0.17(+1.91%)
Apr 21, 2020 9.134 9.175 8.670 8.929 454,572 -0.25(-2.75%)
Apr 20, 2020 9.039 9.332 9.032 9.182 638,850 +0.14(+1.58%)
Apr 17, 2020 9.086 9.134 8.887 9.039 242,943 +0.18(+2.05%)
Apr 16, 2020 8.816 9.026 8.737 8.857 395,575 +0.11(+1.24%)
Apr 15, 2020 8.627 8.816 8.492 8.749 301,437 -0.01(-0.15%)
Apr 14, 2020 8.607 8.762 8.445 8.762 284,535 +0.40(+4.77%)
Apr 13, 2020 8.580 8.582 8.201 8.364 380,310 -0.13(-1.51%)
Apr 09, 2020 8.337 8.566 8.296 8.492 325,205 +0.28(+3.37%)
Apr 08, 2020 7.918 8.296 7.880 8.215 305,475 +0.32(+4.02%)
Apr 07, 2020 8.012 8.012 7.769 7.897 326,724 +0.23(+3.00%)
Apr 06, 2020 7.553 7.695 7.479 7.668 380,116 +0.35(+4.80%)
Apr 03, 2020 7.323 7.458 7.270 7.316 248,234 -0.07(-0.91%)
Apr 02, 2020 7.127 7.418 7.100 7.384 293,446 +0.06(+0.83%)
Apr 01, 2020 7.229 7.516 7.229 7.323 317,835 -0.37(-4.83%)
Mar 31, 2020 7.931 8.107 7.647 7.695 443,132 -0.11(-1.39%)
Mar 30, 2020 7.431 7.864 7.431 7.803 394,415 +0.33(+4.43%)
Mar 27, 2020 7.364 7.607 7.296 7.472 225,882 -0.06(-0.81%)
Mar 26, 2020 7.202 7.600 7.134 7.533 338,100 +0.47(+6.60%)
Mar 25, 2020 6.371 7.269 6.371 7.066 335,796 +0.60(+9.30%)
Mar 24, 2020 6.148 6.516 6.148 6.465 294,412 +0.46(+7.65%)
Mar 23, 2020 6.350 6.350 5.918 6.006 471,903 -0.45(-7.01%)
Mar 20, 2020 6.384 6.749 6.357 6.458 314,696 +0.12(+1.92%)
Mar 19, 2020 6.148 6.388 5.999 6.337 431,977 +0.09(+1.48%)
Mar 18, 2020 6.745 6.932 5.984 6.245 734,287 -0.93(-13.01%)
Mar 17, 2020 6.972 7.269 6.691 7.179 539,330 +0.25(+3.56%)
Mar 16, 2020 6.932 7.385 6.812 6.932 473,358 -0.83(-10.66%)
Mar 13, 2020 7.445 7.799 7.232 7.759 551,301 +0.65(+9.10%)
Mar 12, 2020 7.606 7.666 6.485 7.112 770,947 -0.99(-12.19%)
Mar 11, 2020 8.446 8.462 8.032 8.099 339,086 -0.47(-5.53%)
Mar 10, 2020 8.640 8.733 8.346 8.573 233,261 +0.06(+0.71%)
Mar 09, 2020 8.039 8.646 8.039 8.513 391,970 -0.48(-5.34%)
Mar 06, 2020 8.820 8.993 8.760 8.993 210,747 -0.05(-0.52%)
Mar 05, 2020 9.053 9.107 8.953 9.040 318,528 -0.15(-1.60%)
Mar 04, 2020 8.860 9.207 8.834 9.187 387,815 +0.46(+5.28%)
Mar 03, 2020 8.866 8.933 8.633 8.726 449,983 -0.07(-0.83%)
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.