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 (%)
Dec 31, 2019 9.011 9.031 8.979 9.005 160,729 +0.02(+0.22%)
Dec 30, 2019 9.050 9.067 8.979 8.985 195,452 -0.07(-0.72%)
Dec 27, 2019 9.031 9.070 9.031 9.050 186,723 +0.01(+0.14%)
Dec 26, 2019 9.057 9.063 9.031 9.037 131,133 +0.00(+0.00%)
Dec 24, 2019 9.063 9.063 9.018 9.037 119,047 -0.01(-0.14%)
Dec 23, 2019 9.083 9.083 9.024 9.050 285,685 -0.03(-0.36%)
Dec 20, 2019 9.076 9.083 8.998 9.083 291,928 +0.05(+0.58%)
Dec 19, 2019 8.979 9.044 8.972 9.031 150,787 +0.04(+0.48%)
Dec 18, 2019 8.981 8.994 8.955 8.987 291,774 +0.00(+0.00%)
Dec 17, 2019 8.974 8.987 8.944 8.987 277,390 +0.02(+0.22%)
Dec 16, 2019 8.878 8.981 8.878 8.968 176,587 +0.11(+1.24%)
Dec 13, 2019 8.826 8.893 8.826 8.858 167,980 +0.02(+0.22%)
Dec 12, 2019 8.839 8.884 8.826 8.839 226,640 +0.00(+0.00%)
Dec 11, 2019 8.800 8.846 8.787 8.839 178,520 +0.04(+0.44%)
Dec 10, 2019 8.768 8.833 8.768 8.800 200,277 +0.03(+0.37%)
Dec 09, 2019 8.755 8.768 8.737 8.768 165,987 +0.02(+0.22%)
Dec 06, 2019 8.762 8.768 8.749 8.749 237,778 +0.01(+0.07%)
Dec 05, 2019 8.755 8.755 8.704 8.742 146,037 -0.02(-0.22%)
Dec 04, 2019 8.704 8.768 8.697 8.762 162,226 +0.07(+0.82%)
Dec 03, 2019 8.704 8.710 8.659 8.691 201,769 -0.05(-0.52%)
Dec 02, 2019 8.736 8.755 8.717 8.736 191,361 +0.00(+0.00%)
Nov 29, 2019 8.742 8.755 8.717 8.736 100,974 -0.01(-0.07%)
Nov 27, 2019 8.710 8.742 8.710 8.742 127,652 +0.03(+0.37%)
Nov 26, 2019 8.742 8.749 8.684 8.710 205,578 -0.02(-0.22%)
Nov 25, 2019 8.717 8.736 8.704 8.729 226,604 +0.04(+0.45%)
Nov 22, 2019 8.704 8.704 8.665 8.691 186,593 +0.00(+0.00%)
Nov 21, 2019 8.659 8.704 8.646 8.691 160,414 +0.01(+0.07%)
Nov 20, 2019 8.697 8.704 8.671 8.684 153,414 -0.03(-0.37%)
Nov 19, 2019 8.697 8.736 8.697 8.717 206,121 +0.04(+0.50%)
Nov 18, 2019 8.667 8.712 8.629 8.674 254,280 -0.02(-0.22%)
Nov 15, 2019 8.693 8.693 8.654 8.693 339,345 +0.00(+0.00%)
Nov 14, 2019 8.654 8.693 8.624 8.693 152,725 +0.04(+0.44%)
Nov 13, 2019 8.603 8.667 8.578 8.654 135,803 +0.03(+0.37%)
Nov 12, 2019 8.642 8.661 8.616 8.622 218,283 +0.01(+0.07%)
Nov 11, 2019 8.629 8.642 8.610 8.616 148,892 -0.01(-0.15%)
Nov 08, 2019 8.584 8.648 8.584 8.629 130,950 +0.02(+0.22%)
Nov 07, 2019 8.571 8.616 8.571 8.610 97,266 +0.03(+0.30%)
Nov 06, 2019 8.635 8.648 8.539 8.584 206,496 -0.01(-0.15%)
Nov 05, 2019 8.648 8.661 8.565 8.597 161,134 -0.04(-0.52%)
Nov 04, 2019 8.635 8.661 8.603 8.642 189,786 +0.03(+0.37%)
Nov 01, 2019 8.603 8.653 8.597 8.610 253,139 +0.01(+0.07%)
Oct 31, 2019 8.622 8.629 8.571 8.603 233,631 +0.01(+0.07%)
Oct 30, 2019 8.533 8.603 8.507 8.597 139,899 +0.11(+1.28%)
Oct 29, 2019 8.450 8.552 8.450 8.488 179,061 +0.03(+0.38%)
Oct 28, 2019 8.443 8.501 8.412 8.456 192,253 -0.01(-0.08%)
Oct 25, 2019 8.412 8.463 8.399 8.463 109,986 +0.05(+0.61%)
Oct 24, 2019 8.405 8.434 8.373 8.412 160,531 +0.01(+0.08%)
Oct 23, 2019 8.341 8.418 8.335 8.405 163,822 +0.05(+0.61%)
Oct 22, 2019 8.463 8.463 8.328 8.354 212,282 -0.01(-0.15%)
Oct 21, 2019 8.405 8.456 8.367 8.367 128,051 -0.03(-0.30%)
Oct 18, 2019 8.418 8.459 8.392 8.392 73,689 -0.04(-0.53%)
Oct 17, 2019 8.418 8.475 8.418 8.437 128,151 +0.04(+0.43%)
Oct 16, 2019 8.382 8.435 8.382 8.401 121,951 +0.00(+0.00%)
Oct 15, 2019 8.306 8.426 8.306 8.401 123,959 +0.15(+1.77%)
Oct 14, 2019 8.261 8.299 8.255 8.255 140,067 -0.01(-0.08%)
Oct 11, 2019 8.306 8.370 8.261 8.261 124,536 -0.01(-0.08%)
Oct 10, 2019 8.236 8.325 8.211 8.268 109,215 +0.03(+0.38%)
Oct 09, 2019 8.268 8.337 8.236 8.236 140,033 -0.01(-0.08%)
Oct 08, 2019 8.268 8.325 8.204 8.242 214,220 -0.04(-0.54%)
Oct 07, 2019 8.331 8.369 8.287 8.287 162,117 -0.04(-0.53%)
Oct 04, 2019 8.274 8.388 8.274 8.331 148,686 +0.08(+1.00%)
Oct 03, 2019 8.255 8.331 8.230 8.249 193,838 -0.03(-0.31%)
Oct 02, 2019 8.388 8.388 8.230 8.274 191,526 -0.13(-1.51%)
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.