Skip to main content
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 (%)
Nov 29, 2019 8.745 8.758 8.720 8.739 100,939 -0.01(-0.07%)
Nov 27, 2019 8.713 8.745 8.713 8.745 127,609 +0.03(+0.37%)
Nov 26, 2019 8.745 8.752 8.687 8.713 205,508 -0.02(-0.22%)
Nov 25, 2019 8.720 8.739 8.707 8.732 226,527 +0.04(+0.45%)
Nov 22, 2019 8.707 8.707 8.668 8.694 186,529 +0.00(+0.00%)
Nov 21, 2019 8.662 8.707 8.649 8.694 160,359 +0.01(+0.07%)
Nov 20, 2019 8.700 8.707 8.674 8.687 153,362 -0.03(-0.37%)
Nov 19, 2019 8.700 8.739 8.700 8.720 206,050 +0.04(+0.50%)
Nov 18, 2019 8.670 8.715 8.632 8.677 254,193 -0.02(-0.22%)
Nov 15, 2019 8.696 8.696 8.657 8.696 339,228 +0.00(+0.00%)
Nov 14, 2019 8.657 8.696 8.627 8.696 152,673 +0.04(+0.44%)
Nov 13, 2019 8.606 8.670 8.581 8.657 135,757 +0.03(+0.37%)
Nov 12, 2019 8.645 8.664 8.619 8.625 218,209 +0.01(+0.07%)
Nov 11, 2019 8.632 8.645 8.613 8.619 148,841 -0.01(-0.15%)
Nov 08, 2019 8.587 8.651 8.587 8.632 130,905 +0.02(+0.22%)
Nov 07, 2019 8.574 8.619 8.574 8.613 97,233 +0.03(+0.30%)
Nov 06, 2019 8.638 8.651 8.542 8.587 206,425 -0.01(-0.15%)
Nov 05, 2019 8.651 8.664 8.568 8.600 161,079 -0.04(-0.52%)
Nov 04, 2019 8.638 8.664 8.606 8.645 189,720 +0.03(+0.37%)
Nov 01, 2019 8.606 8.656 8.600 8.613 253,053 +0.01(+0.07%)
Oct 31, 2019 8.625 8.632 8.574 8.606 233,551 +0.01(+0.07%)
Oct 30, 2019 8.536 8.606 8.510 8.600 139,851 +0.11(+1.28%)
Oct 29, 2019 8.453 8.555 8.453 8.491 178,999 +0.03(+0.38%)
Oct 28, 2019 8.446 8.504 8.414 8.459 192,187 -0.01(-0.08%)
Oct 25, 2019 8.414 8.466 8.402 8.466 109,948 +0.05(+0.61%)
Oct 24, 2019 8.408 8.437 8.376 8.414 160,475 +0.01(+0.08%)
Oct 23, 2019 8.344 8.421 8.338 8.408 163,766 +0.05(+0.61%)
Oct 22, 2019 8.466 8.466 8.331 8.357 212,209 -0.01(-0.15%)
Oct 21, 2019 8.408 8.459 8.370 8.370 128,007 -0.03(-0.30%)
Oct 18, 2019 8.421 8.462 8.395 8.395 73,663 -0.04(-0.53%)
Oct 17, 2019 8.421 8.478 8.421 8.440 128,107 +0.04(+0.43%)
Oct 16, 2019 8.385 8.438 8.385 8.404 121,909 +0.00(+0.00%)
Oct 15, 2019 8.309 8.429 8.309 8.404 123,916 +0.15(+1.77%)
Oct 14, 2019 8.264 8.302 8.258 8.258 140,018 -0.01(-0.08%)
Oct 11, 2019 8.309 8.372 8.264 8.264 124,494 -0.01(-0.08%)
Oct 10, 2019 8.239 8.328 8.214 8.271 109,177 +0.03(+0.38%)
Oct 09, 2019 8.271 8.340 8.239 8.239 139,985 -0.01(-0.08%)
Oct 08, 2019 8.271 8.328 8.207 8.245 214,147 -0.04(-0.54%)
Oct 07, 2019 8.334 8.372 8.290 8.290 162,061 -0.04(-0.53%)
Oct 04, 2019 8.277 8.391 8.277 8.334 148,635 +0.08(+1.00%)
Oct 03, 2019 8.258 8.334 8.233 8.252 193,772 -0.03(-0.31%)
Oct 02, 2019 8.391 8.391 8.233 8.277 191,460 -0.13(-1.51%)
Oct 01, 2019 8.505 8.537 8.404 8.404 200,626 -0.11(-1.34%)
Sep 30, 2019 8.499 8.549 8.486 8.518 247,817 +0.06(+0.75%)
Sep 27, 2019 8.442 8.486 8.397 8.454 135,697 +0.01(+0.07%)
Sep 26, 2019 8.467 8.486 8.397 8.448 91,426 -0.01(-0.07%)
Sep 25, 2019 8.480 8.486 8.416 8.454 153,628 -0.01(-0.15%)
Sep 24, 2019 8.537 8.562 8.429 8.467 153,516 -0.05(-0.60%)
Sep 23, 2019 8.518 8.594 8.518 8.518 127,930 -0.04(-0.52%)
Sep 20, 2019 8.543 8.575 8.530 8.562 116,920 +0.03(+0.30%)
Sep 19, 2019 8.524 8.575 8.492 8.537 126,831 +0.04(+0.42%)
Sep 18, 2019 8.482 8.526 8.469 8.501 140,164 +0.03(+0.30%)
Sep 17, 2019 8.513 8.513 8.451 8.476 107,761 +0.01(+0.15%)
Sep 16, 2019 8.513 8.513 8.413 8.463 176,395 -0.03(-0.30%)
Sep 13, 2019 8.495 8.526 8.469 8.488 178,896 -0.01(-0.07%)
Sep 12, 2019 8.463 8.507 8.444 8.495 139,126 +0.02(+0.22%)
Sep 11, 2019 8.432 8.482 8.388 8.476 206,196 +0.11(+1.28%)
Sep 10, 2019 8.356 8.375 8.306 8.369 156,352 +0.01(+0.08%)
Sep 09, 2019 8.413 8.444 8.356 8.363 133,500 -0.09(-1.11%)
Sep 06, 2019 8.476 8.513 8.432 8.457 125,099 +0.00(+0.00%)
Sep 05, 2019 8.438 8.476 8.394 8.457 141,592 +0.08(+0.90%)
Sep 04, 2019 8.375 8.407 8.344 8.381 125,763 +0.05(+0.60%)
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.