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, 2016 6.528 6.619 6.423 6.433 727,152 -0.09(-1.32%)
May 27, 2016 6.555 6.519 6.519 6.519 208,975 -0.05(-0.76%)
May 26, 2016 6.560 6.569 6.442 6.569 394,641 +0.01(+0.14%)
May 25, 2016 6.560 6.675 6.473 6.560 418,739 +0.14(+2.12%)
May 24, 2016 6.392 6.546 6.392 6.423 514,793 +0.05(+0.86%)
May 23, 2016 6.410 6.551 6.369 6.369 402,395 +0.04(+0.65%)
May 20, 2016 6.296 6.578 6.292 6.328 197,293 +0.05(+0.87%)
May 19, 2016 6.369 6.555 6.273 6.273 511,062 -0.15(-2.27%)
May 18, 2016 6.319 6.514 6.233 6.419 441,192 +0.05(+0.86%)
May 17, 2016 6.360 6.441 6.310 6.364 579,562 +0.05(+0.77%)
May 16, 2016 6.266 6.361 6.217 6.316 389,378 +0.05(+0.72%)
May 13, 2016 6.266 6.298 6.226 6.271 137,849 +0.04(+0.65%)
May 12, 2016 6.365 6.487 6.226 6.230 361,854 -0.12(-1.85%)
May 11, 2016 6.374 6.451 6.311 6.347 353,329 -0.08(-1.19%)
May 10, 2016 6.465 6.483 6.415 6.424 320,846 -0.04(-0.56%)
May 09, 2016 6.474 6.492 6.438 6.460 318,874 -0.01(-0.21%)
May 06, 2016 6.577 6.618 6.460 6.474 288,076 -0.17(-2.51%)
May 05, 2016 6.645 6.676 6.583 6.640 220,342 +0.04(+0.61%)
May 04, 2016 6.631 6.669 6.559 6.600 368,387 -0.04(-0.61%)
May 03, 2016 6.600 6.640 6.555 6.640 179,128 -0.04(-0.54%)
May 02, 2016 6.627 6.731 6.586 6.677 1,187,209 +0.02(+0.34%)
Apr 29, 2016 6.555 6.708 6.469 6.654 1,297,856 +0.12(+1.79%)
Apr 28, 2016 6.600 6.636 6.492 6.537 387,297 -0.05(-0.75%)
Apr 27, 2016 6.668 6.668 6.557 6.586 107,998 -0.03(-0.48%)
Apr 26, 2016 6.722 6.758 6.564 6.618 366,208 -0.07(-1.01%)
Apr 25, 2016 6.640 6.695 6.613 6.686 273,480 +0.05(+0.82%)
Apr 22, 2016 6.658 6.672 6.555 6.631 207,321 +0.03(+0.41%)
Apr 21, 2016 6.559 6.622 6.514 6.604 178,504 +0.03(+0.48%)
Apr 20, 2016 6.573 6.595 6.514 6.573 205,582 +0.08(+1.25%)
Apr 19, 2016 6.510 6.546 6.492 6.492 216,325 +0.01(+0.14%)
Apr 18, 2016 6.420 6.529 6.420 6.483 172,804 +0.00(+0.07%)
Apr 15, 2016 6.474 6.514 6.447 6.478 241,409 -0.05(-0.69%)
Apr 14, 2016 6.550 6.550 6.465 6.523 138,454 +0.00(+0.05%)
Apr 13, 2016 6.444 6.529 6.395 6.520 222,040 +0.10(+1.60%)
Apr 12, 2016 6.368 6.426 6.270 6.417 194,285 +0.02(+0.28%)
Apr 11, 2016 6.377 6.426 6.373 6.399 186,861 +0.01(+0.20%)
Apr 08, 2016 6.373 6.395 6.364 6.386 154,404 +0.04(+0.64%)
Apr 07, 2016 6.373 6.426 6.310 6.346 212,536 -0.08(-1.18%)
Apr 06, 2016 6.252 6.476 6.243 6.422 350,255 +0.14(+2.21%)
Apr 05, 2016 6.238 6.288 6.198 6.283 149,741 -0.02(-0.28%)
Apr 04, 2016 6.243 6.319 6.228 6.301 275,669 +0.08(+1.37%)
Apr 01, 2016 6.270 6.274 6.156 6.216 281,617 -0.06(-0.93%)
Mar 31, 2016 6.306 6.306 6.171 6.274 295,132 -0.00(-0.07%)
Mar 30, 2016 6.243 6.283 6.224 6.279 152,221 +0.08(+1.23%)
Mar 29, 2016 6.149 6.212 6.149 6.203 126,725 +0.02(+0.29%)
Mar 28, 2016 6.162 6.243 6.109 6.185 211,262 +0.03(+0.51%)
Mar 24, 2016 6.243 6.154 6.154 6.154 160,329 -0.09(-1.50%)
Mar 23, 2016 6.243 6.301 6.238 6.247 213,250 -0.03(-0.43%)
Mar 22, 2016 6.158 6.290 6.158 6.274 406,227 +0.06(+0.94%)
Mar 21, 2016 6.104 6.265 6.100 6.216 337,310 +0.07(+1.09%)
Mar 18, 2016 6.171 6.189 6.086 6.149 449,612 +0.00(+0.00%)
Mar 17, 2016 6.086 6.162 5.934 6.149 668,982 +0.05(+0.81%)
Mar 16, 2016 6.037 6.118 5.997 6.100 767,875 +0.04(+0.71%)
Mar 15, 2016 6.052 6.078 5.919 6.057 545,200 -0.04(-0.58%)
Mar 14, 2016 6.008 6.097 5.986 6.092 366,473 +0.10(+1.63%)
Mar 11, 2016 5.928 6.026 5.928 5.995 244,197 +0.08(+1.27%)
Mar 10, 2016 5.986 5.990 5.897 5.919 202,520 -0.02(-0.37%)
Mar 09, 2016 6.079 6.079 5.924 5.941 477,127 -0.10(-1.62%)
Mar 08, 2016 5.990 6.070 5.941 6.039 379,133 -0.03(-0.44%)
Mar 07, 2016 5.981 6.097 5.944 6.065 342,034 +0.07(+1.11%)
Mar 04, 2016 6.026 6.052 5.955 5.999 243,302 +0.01(+0.15%)
Mar 03, 2016 5.977 5.999 5.932 5.990 312,058 -0.02(-0.30%)
Mar 02, 2016 6.048 6.048 5.937 6.008 265,441 -0.03(-0.51%)
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.