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

abrdn World Healthcare Fund (NY: THW )

12.99 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2017 7.262 7.292 7.167 7.212 155,116 +0.03(+0.35%)
May 30, 2017 7.242 7.297 7.167 7.187 133,582 -0.06(-0.83%)
May 26, 2017 7.272 7.298 7.227 7.247 136,355 -0.04(-0.55%)
May 25, 2017 7.267 7.317 7.242 7.287 121,146 +0.07(+0.97%)
May 24, 2017 7.182 7.262 7.182 7.217 134,725 -0.01(-0.07%)
May 23, 2017 7.232 7.247 7.202 7.222 142,099 +0.02(+0.28%)
May 22, 2017 7.232 7.282 7.197 7.202 136,676 -0.02(-0.21%)
May 19, 2017 7.142 7.222 7.142 7.217 179,117 +0.08(+1.05%)
May 18, 2017 7.117 7.206 7.117 7.142 147,223 +0.03(+0.35%)
May 17, 2017 7.252 7.292 7.107 7.117 201,685 -0.12(-1.68%)
May 16, 2017 7.286 7.286 7.214 7.239 110,018 -0.02(-0.34%)
May 15, 2017 7.239 7.269 7.169 7.264 232,883 +0.06(+0.90%)
May 12, 2017 7.130 7.209 7.125 7.199 213,928 +0.09(+1.26%)
May 11, 2017 7.110 7.120 7.085 7.110 234,726 +0.00(+0.00%)
May 10, 2017 7.135 7.194 7.110 7.110 222,603 -0.04(-0.56%)
May 09, 2017 7.135 7.224 7.135 7.149 186,735 -0.02(-0.28%)
May 08, 2017 7.229 7.259 7.110 7.169 245,000 -0.06(-0.83%)
May 05, 2017 7.294 7.318 7.209 7.229 212,197 -0.08(-1.09%)
May 04, 2017 7.338 7.343 7.226 7.309 295,696 +0.03(+0.41%)
May 03, 2017 7.294 7.314 7.219 7.279 129,681 -0.00(-0.07%)
May 02, 2017 7.294 7.318 7.234 7.284 160,187 -0.05(-0.75%)
May 01, 2017 7.174 7.343 7.164 7.338 290,142 +0.15(+2.15%)
Apr 28, 2017 7.224 7.224 7.164 7.184 295,319 +0.01(+0.13%)
Apr 27, 2017 7.189 7.193 7.139 7.174 173,036 +0.00(+0.07%)
Apr 26, 2017 7.120 7.187 7.110 7.169 159,017 +0.06(+0.91%)
Apr 25, 2017 7.095 7.159 7.080 7.105 370,510 +0.03(+0.42%)
Apr 24, 2017 7.135 7.169 7.073 7.075 238,974 +0.00(+0.07%)
Apr 21, 2017 7.120 7.125 7.065 7.070 102,142 -0.01(-0.21%)
Apr 20, 2017 7.125 7.125 7.060 7.085 130,242 -0.03(-0.49%)
Apr 19, 2017 7.095 7.130 7.040 7.120 110,211 +0.07(+0.99%)
Apr 18, 2017 7.065 7.209 7.030 7.050 264,729 -0.05(-0.70%)
Apr 17, 2017 7.115 7.194 7.090 7.100 278,106 +0.00(+0.00%)
Apr 13, 2017 7.149 7.149 7.072 7.100 169,361 +0.00(+0.07%)
Apr 12, 2017 7.095 7.110 7.065 7.095 126,234 +0.02(+0.26%)
Apr 11, 2017 7.086 7.086 6.993 7.077 152,199 +0.04(+0.56%)
Apr 10, 2017 7.042 7.101 7.017 7.037 231,226 -0.04(-0.56%)
Apr 07, 2017 6.998 7.096 6.973 7.077 238,627 +0.08(+1.13%)
Apr 06, 2017 6.983 7.081 6.978 6.998 200,451 +0.02(+0.28%)
Apr 05, 2017 7.067 7.136 6.973 6.978 284,876 -0.09(-1.32%)
Apr 04, 2017 7.155 7.224 7.032 7.072 189,564 -0.08(-1.10%)
Apr 03, 2017 7.072 7.210 7.047 7.150 314,653 +0.07(+1.05%)
Mar 31, 2017 7.101 7.195 7.037 7.077 372,750 +0.00(+0.00%)
Mar 30, 2017 7.027 7.086 7.012 7.077 127,790 +0.09(+1.34%)
Mar 29, 2017 6.988 7.037 6.973 6.983 136,284 +0.02(+0.28%)
Mar 28, 2017 6.968 7.022 6.953 6.963 196,988 -0.01(-0.21%)
Mar 27, 2017 6.958 7.007 6.938 6.978 167,432 +0.03(+0.50%)
Mar 24, 2017 6.983 7.062 6.934 6.943 279,206 -0.08(-1.12%)
Mar 23, 2017 6.938 7.101 6.938 7.022 215,317 +0.07(+0.99%)
Mar 22, 2017 7.052 7.062 6.934 6.953 183,302 -0.07(-0.98%)
Mar 21, 2017 7.072 7.096 7.014 7.022 159,767 -0.04(-0.63%)
Mar 20, 2017 7.111 7.698 7.047 7.067 138,558 -0.08(-1.10%)
Mar 17, 2017 7.077 7.200 7.007 7.146 204,827 +0.02(+0.28%)
Mar 16, 2017 7.195 7.200 7.052 7.126 234,395 +0.03(+0.46%)
Mar 15, 2017 6.941 7.093 6.941 7.093 318,762 +0.14(+2.04%)
Mar 14, 2017 6.961 7.020 6.922 6.951 153,679 -0.05(-0.77%)
Mar 13, 2017 7.024 7.064 6.956 7.005 217,030 +0.02(+0.35%)
Mar 10, 2017 6.985 7.034 6.946 6.980 98,397 +0.02(+0.28%)
Mar 09, 2017 7.020 7.088 6.946 6.961 242,442 -0.07(-0.97%)
Mar 08, 2017 7.020 7.112 7.015 7.029 263,231 -0.03(-0.42%)
Mar 07, 2017 7.127 7.132 7.020 7.059 237,712 -0.06(-0.89%)
Mar 06, 2017 7.166 7.166 7.112 7.122 205,835 -0.04(-0.55%)
Mar 03, 2017 7.093 7.191 7.068 7.161 144,273 +0.03(+0.41%)
Mar 02, 2017 7.166 7.210 7.122 7.132 179,100 -0.02(-0.34%)
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.