UK markets close in 1 hour 42 minutes

Abrdn World Healthcare Fund (THW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.03+0.02 (+0.19%)
As of 09:41AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202412.9613.0312.9613.0313.039,485
20 May 202412.9913.0912.9513.0113.0170,400
17 May 202413.0813.0812.9712.9912.9944,600
16 May 202413.0213.1113.0113.0113.0170,900
15 May 202412.8913.1312.8913.0913.09117,200
14 May 202412.9513.0012.9112.9512.9562,000
13 May 202412.9112.9812.8912.9312.9388,500
10 May 202412.9212.9912.8812.9112.9148,700
09 May 202412.9012.9612.8312.9012.90156,100
08 May 202412.8412.9012.8412.8512.8550,700
07 May 202412.9812.9812.8412.8512.8586,600
06 May 202412.8212.9812.8212.9012.90103,800
03 May 202412.9613.0012.8012.8112.81107,800
02 May 202412.9512.9812.8512.9112.9168,100
01 May 202412.7412.9512.7012.8512.8593,000
30 Apr 202412.8412.8412.7112.7712.77117,400
29 Apr 202412.6712.7712.6712.7712.7758,500
26 Apr 202412.6112.7112.5412.6712.6782,300
25 Apr 202412.5012.6012.4812.5512.5566,200
24 Apr 202412.6312.6712.5312.5512.5563,000
23 Apr 202412.7712.8912.5912.6112.61102,600
22 Apr 202412.5612.8012.5612.6812.6873,100
22 Apr 20240.117 Dividend
19 Apr 202412.4912.7112.4612.6512.53133,400
18 Apr 202412.3512.5312.3412.4912.3789,400
17 Apr 202412.3312.9912.3012.3112.20141,300
16 Apr 202412.1912.3812.1912.3312.2268,900
15 Apr 202412.2912.4012.1912.2312.1270,100
12 Apr 202412.3912.5012.1812.1912.08123,800
11 Apr 202412.5012.5612.4312.5212.4082,700
10 Apr 202412.4712.5412.4212.4512.33130,900
09 Apr 202412.6212.6212.5012.5812.4658,300
08 Apr 202412.5012.6112.4612.5412.42159,300
05 Apr 202412.6012.6812.5112.5712.45160,300
04 Apr 202413.0113.0212.6012.6412.52117,900
03 Apr 202412.8013.0312.8012.9112.79102,500
02 Apr 202412.9713.0212.8012.8412.72131,100
01 Apr 202413.1313.1813.0113.0512.93124,500
28 Mar 202413.2513.3613.1613.2313.11110,000
27 Mar 202413.1313.2013.0713.2013.0886,200
26 Mar 202412.9713.1012.9113.0812.9691,300
25 Mar 202412.9612.9812.8812.9212.8063,500
22 Mar 202412.9813.0612.9312.9612.8469,700
21 Mar 202412.8713.0412.8612.9812.8698,900
20 Mar 202412.7612.9112.7612.8812.7674,500
20 Mar 20240.117 Dividend
19 Mar 202413.0013.0512.8712.8912.6566,900
18 Mar 202412.9513.0512.9312.9312.6973,400
15 Mar 202413.0113.0912.9112.9412.7096,200
14 Mar 202412.9013.1412.7713.1112.87161,600
13 Mar 202412.9613.1012.9213.0012.7672,800
12 Mar 202412.8013.0212.7712.9912.7586,500
11 Mar 202412.8812.9612.7012.8112.5893,000
08 Mar 202413.0113.0112.8312.9012.66123,100
07 Mar 202412.9713.0212.9313.0012.76111,200
06 Mar 202412.7012.9712.6912.9212.68146,700
05 Mar 202412.9712.9812.5712.7312.50159,500
04 Mar 202412.8113.0012.7512.9912.75118,800
01 Mar 202412.5312.8412.4812.8212.59163,600
29 Feb 202412.7212.7412.5112.5312.30114,500
28 Feb 202412.6012.7112.5012.5812.3591,100
27 Feb 202412.6212.6712.5712.6512.4299,100
26 Feb 202412.6712.6912.5512.5612.3374,400
23 Feb 202412.6512.7112.6112.6812.45124,000
22 Feb 202412.6212.6512.5312.6112.38104,900
21 Feb 202412.5612.6212.4612.5412.31108,200
21 Feb 20240.117 Dividend
20 Feb 202412.7012.7612.6512.6512.30120,600
16 Feb 202412.5512.7412.5512.6612.3182,000
15 Feb 202412.5512.7212.5412.6212.28117,200
14 Feb 202412.6112.6512.4812.5212.1889,100
13 Feb 202412.6012.6912.4812.5512.21210,300
12 Feb 202412.8413.0012.6112.7112.36325,300
09 Feb 202412.7612.8412.7412.8112.4669,700
08 Feb 202412.7512.8312.7112.7312.38127,300
07 Feb 202412.7512.8512.7112.7712.42104,600
06 Feb 202412.8012.8012.7112.7612.4179,800
05 Feb 202412.7312.7912.6512.7212.3783,500
02 Feb 202412.9312.9312.7612.7712.4299,800
01 Feb 202412.7912.9812.7112.9312.58124,300
31 Jan 202412.6112.7912.6012.6912.34177,300
30 Jan 202412.4312.6312.3812.5812.24151,500
29 Jan 202412.4212.6612.3512.4412.10197,600
26 Jan 202412.5812.6812.1812.4212.08306,200
25 Jan 202412.7912.8212.4512.5712.23209,900
24 Jan 202413.0513.1212.6412.6512.30193,300
23 Jan 202412.9513.0212.8213.0212.66221,800
23 Jan 20240.117 Dividend
22 Jan 202412.9213.2912.8513.0812.61437,600
19 Jan 202412.4812.7912.4512.7212.26495,400
18 Jan 202412.4112.5812.2612.5512.10189,800
17 Jan 202412.3912.4512.3212.3811.93100,500
16 Jan 202412.4612.4712.3312.3911.94188,900
12 Jan 202412.4412.4712.3312.4512.00134,300
11 Jan 202412.4212.4312.2812.4111.96199,200
10 Jan 202412.2312.4212.2012.3711.92188,700
09 Jan 202412.1512.2312.1112.1611.72175,500
08 Jan 202412.1312.2312.1212.2011.76161,700
05 Jan 202412.0612.1812.0112.1111.67111,200
04 Jan 202411.9112.1411.9112.0911.65133,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...