abrdn World Healthcare Fund (THW)

12.58
-0.17 (-1.33%)
NYSE · Last Trade: May 4th, 2:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn World Healthcare Fund (THW)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202612.7512.7712.5812.5877,21312.58
4/30/202612.7012.8312.6012.75124,33512.75
4/29/202612.4812.6512.4112.65107,67212.65
4/28/202612.4512.5712.3112.4856,42212.48
4/27/202612.0412.4512.0412.33157,33712.33
4/24/202612.1712.2911.9812.04149,99612.04
4/23/202612.2712.4512.1412.2182,25512.21
4/22/202612.4312.5612.3112.3164,98212.31
4/21/202612.7312.7312.5512.55110,90412.43
4/20/202612.8212.8312.6912.7175,74012.59
4/17/202612.7612.8512.7412.8494,57412.72
4/16/202612.7812.7912.5512.67114,75412.55
4/15/202612.6512.7812.5512.7876,02912.66
4/14/202612.5012.6912.4712.5570,64812.43
4/13/202612.1912.4812.1612.4370,43112.31
4/10/202612.2512.3212.2412.2640,03412.15
4/09/202611.9612.2411.9612.1894,70712.07
4/08/202612.0412.0511.9011.9653,02811.85
4/07/202611.8111.9611.7111.8178,02911.70
4/06/202611.8712.0511.7311.73106,05611.62
4/02/202611.8212.0811.7511.8689,59211.75
4/01/202611.7011.9911.7011.8688,65711.75
3/31/202611.3711.7811.3511.67168,63311.56
3/30/202611.3711.5011.1811.26117,25211.15
3/27/202611.7511.7511.2611.37122,62711.26
3/26/202611.7911.9211.7911.7960,52111.68
3/25/202611.7311.9211.7311.7965,35211.68
3/24/202611.7311.8411.6811.72105,32611.61
3/23/202612.0012.0611.9011.9375,19911.70
3/20/202612.0812.1311.8311.8687,85711.63
3/19/202612.2312.2512.0812.1672,22711.93
3/18/202612.4312.4412.2912.3172,43612.08
3/17/202612.3812.5412.3512.4694,25912.22
3/16/202612.0812.3712.0812.31165,72512.08
3/13/202612.1312.3312.0712.08149,97311.85
3/12/202612.1512.2812.1012.12137,52911.89
3/11/202612.1512.3012.1212.2661,15212.03
3/10/202612.1112.2912.1112.1888,97011.95
3/09/202611.9212.1211.8512.10130,72811.87
3/06/202612.0912.1211.9212.06149,92611.83
3/05/202612.4412.4412.1612.19149,69711.96
3/04/202612.3412.4912.3012.48127,23712.24
3/03/202612.4312.4912.1312.36253,06012.12
3/02/202612.5612.6012.4612.57158,59912.33
2/27/202612.6012.8112.5412.75204,72912.51
2/26/202612.6312.7112.4812.60208,32712.36
2/25/202612.7012.7512.6212.6891,07412.44
2/24/202612.7212.7412.6312.6674,73412.42
2/23/202612.6212.7712.6212.72107,38612.48
2/20/202612.7812.8712.6612.66115,28712.42
2/19/202612.9012.9012.7212.89125,59612.53
2/18/202612.8012.9212.7712.83175,94912.47
2/17/202612.6812.7612.6512.73163,41912.37
2/13/202612.6012.7012.5612.65155,17612.30
2/12/202612.7112.7112.5512.60155,51212.25
2/11/202612.5212.6512.4512.64105,72612.29
2/10/202612.4212.5512.4212.50106,81512.15
2/09/202612.5412.5412.4112.44161,88512.09
2/06/202612.2912.5112.2912.48118,78312.13
2/05/202612.4312.5012.2712.28115,24111.94
2/04/202612.6812.7112.4812.51171,28012.16