Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn World Healthcare Fund (NY: THW )

13.15 +0.18 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2016 6.122 6.122 6.122 0 +0.04(+0.71%)
Dec 29, 2016 6.065 6.194 6.065 6.080 662,328 -0.01(-0.23%)
Dec 28, 2016 6.251 6.254 6.080 6.094 575,024 -0.11(-1.84%)
Dec 27, 2016 6.294 6.389 6.170 6.208 506,597 -0.08(-1.29%)
Dec 23, 2016 6.289 6.289 6.289 0 +0.11(+1.85%)
Dec 22, 2016 6.256 6.256 6.118 6.175 490,164 -0.05(-0.84%)
Dec 21, 2016 6.146 6.256 6.075 6.227 1,225,150 +0.09(+1.40%)
Dec 20, 2016 6.261 6.318 6.142 6.142 711,312 -0.10(-1.53%)
Dec 19, 2016 6.256 6.456 6.218 6.237 613,812 -0.00(-0.08%)
Dec 16, 2016 6.370 6.494 6.242 6.242 394,894 -0.14(-2.24%)
Dec 15, 2016 6.451 6.577 6.351 6.385 502,839 -0.09(-1.42%)
Dec 14, 2016 6.439 6.614 6.321 6.477 451,301 +0.01(+0.15%)
Dec 13, 2016 6.288 6.633 6.278 6.467 555,733 +0.14(+2.24%)
Dec 12, 2016 6.307 6.363 6.241 6.326 487,750 -0.04(-0.59%)
Dec 09, 2016 6.245 6.415 6.234 6.363 388,631 +0.17(+2.67%)
Dec 08, 2016 6.359 6.359 6.165 6.198 580,481 -0.19(-2.96%)
Dec 07, 2016 6.382 6.444 6.318 6.387 427,735 -0.01(-0.22%)
Dec 06, 2016 6.245 6.467 6.170 6.401 403,304 +0.13(+2.11%)
Dec 05, 2016 6.368 6.406 6.184 6.269 554,279 -0.03(-0.45%)
Dec 02, 2016 6.245 6.382 6.217 6.297 260,864 +0.03(+0.53%)
Dec 01, 2016 6.160 6.354 6.155 6.264 859,494 +0.11(+1.77%)
Nov 30, 2016 6.264 6.264 6.155 6.155 421,844 -0.06(-0.91%)
Nov 29, 2016 6.283 6.297 6.165 6.212 510,909 -0.03(-0.45%)
Nov 28, 2016 6.397 6.482 6.203 6.241 340,948 -0.13(-2.08%)
Nov 25, 2016 6.311 6.491 6.311 6.373 317,298 +0.07(+1.05%)
Nov 23, 2016 6.307 6.307 6.307 0 -0.12(-1.91%)
Nov 22, 2016 6.567 6.614 6.392 6.430 303,615 -0.13(-1.95%)
Nov 21, 2016 6.623 6.668 6.529 6.557 203,332 -0.09(-1.42%)
Nov 18, 2016 6.628 6.675 6.576 6.652 209,158 -0.03(-0.42%)
Nov 17, 2016 6.732 6.769 6.636 6.680 146,651 -0.00(-0.02%)
Nov 16, 2016 6.715 6.771 6.658 6.682 212,595 -0.12(-1.72%)
Nov 15, 2016 6.738 6.799 6.667 6.799 240,591 +0.01(+0.14%)
Nov 14, 2016 6.715 6.831 6.635 6.790 462,547 +0.14(+2.12%)
Nov 11, 2016 6.743 6.785 6.579 6.649 353,102 -0.18(-2.68%)
Nov 10, 2016 6.677 6.865 6.593 6.832 379,136 +0.23(+3.48%)
Nov 09, 2016 6.457 6.761 6.372 6.602 650,423 +0.37(+5.94%)
Nov 08, 2016 6.058 6.354 6.039 6.232 355,783 +0.13(+2.15%)
Nov 07, 2016 6.124 6.180 6.082 6.100 311,157 +0.02(+0.39%)
Nov 04, 2016 6.025 6.143 6.025 6.077 227,774 +0.01(+0.23%)
Nov 03, 2016 6.110 6.161 6.021 6.063 429,868 -0.07(-1.15%)
Nov 02, 2016 6.264 6.280 6.110 6.133 215,344 -0.17(-2.75%)
Nov 01, 2016 6.321 6.358 6.260 6.307 240,482 -0.04(-0.59%)
Oct 31, 2016 6.461 6.461 6.260 6.344 458,520 -0.03(-0.51%)
Oct 28, 2016 6.518 6.518 6.354 6.377 544,002 -0.20(-3.00%)
Oct 27, 2016 6.597 6.625 6.485 6.574 283,569 -0.00(-0.07%)
Oct 26, 2016 6.518 6.611 6.494 6.579 325,041 +0.07(+1.01%)
Oct 25, 2016 6.597 6.818 6.478 6.513 290,274 -0.05(-0.71%)
Oct 24, 2016 6.602 6.738 6.541 6.560 221,013 -0.01(-0.21%)
Oct 21, 2016 6.588 6.649 6.541 6.574 337,314 -0.04(-0.57%)
Oct 20, 2016 6.644 6.794 6.569 6.611 285,851 -0.02(-0.28%)
Oct 19, 2016 6.846 6.846 6.625 6.630 293,686 -0.02(-0.35%)
Oct 18, 2016 6.944 6.944 6.640 6.654 264,283 -0.09(-1.34%)
Oct 17, 2016 6.763 6.863 6.716 6.744 209,272 +0.01(+0.14%)
Oct 14, 2016 6.763 6.847 6.721 6.735 182,915 +0.04(+0.56%)
Oct 13, 2016 6.721 6.811 6.693 6.698 322,815 -0.06(-0.83%)
Oct 12, 2016 6.772 6.861 6.754 6.754 282,939 +0.01(+0.14%)
Oct 11, 2016 6.772 6.851 6.744 6.744 237,245 -0.05(-0.75%)
Oct 10, 2016 6.795 6.921 6.754 6.795 154,392 +0.01(+0.21%)
Oct 07, 2016 6.823 6.832 6.768 6.781 99,958 -0.07(-0.95%)
Oct 06, 2016 6.791 6.888 6.788 6.847 220,207 +0.03(+0.48%)
Oct 05, 2016 6.912 6.977 6.800 6.814 117,631 -0.05(-0.75%)
Oct 04, 2016 6.977 7.009 6.861 6.865 123,316 -0.14(-1.99%)
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.