Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn World Healthcare Fund (NY: THW )

12.95 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2020 9.092 9.105 8.935 8.942 226,379 -0.14(-1.59%)
Jan 30, 2020 9.158 9.184 9.053 9.086 154,240 -0.08(-0.86%)
Jan 29, 2020 9.158 9.197 9.125 9.164 185,402 +0.03(+0.29%)
Jan 28, 2020 9.053 9.157 9.053 9.138 226,388 +0.09(+1.01%)
Jan 27, 2020 8.981 9.053 8.955 9.046 321,242 -0.04(-0.43%)
Jan 24, 2020 9.243 9.263 9.086 9.086 226,684 -0.16(-1.70%)
Jan 23, 2020 9.315 9.325 9.210 9.243 218,056 -0.08(-0.84%)
Jan 22, 2020 9.309 9.341 9.309 9.322 201,412 +0.01(+0.07%)
Jan 21, 2020 9.335 9.368 9.276 9.315 268,205 +0.00(+0.00%)
Jan 17, 2020 9.302 9.341 9.263 9.315 275,194 +0.03(+0.35%)
Jan 16, 2020 9.263 9.353 9.243 9.282 217,336 +0.03(+0.33%)
Jan 15, 2020 9.278 9.326 9.239 9.252 359,957 -0.03(-0.28%)
Jan 14, 2020 9.193 9.278 9.161 9.278 200,263 +0.08(+0.92%)
Jan 13, 2020 9.167 9.193 9.153 9.193 267,929 +0.01(+0.07%)
Jan 10, 2020 9.141 9.187 9.102 9.187 323,920 +0.03(+0.36%)
Jan 09, 2020 9.050 9.154 9.031 9.154 447,133 +0.10(+1.15%)
Jan 08, 2020 9.037 9.063 9.011 9.050 242,143 +0.01(+0.07%)
Jan 07, 2020 9.070 9.070 9.011 9.044 181,932 -0.03(-0.29%)
Jan 06, 2020 9.031 9.070 8.979 9.070 187,187 +0.03(+0.29%)
Jan 03, 2020 9.018 9.044 8.972 9.044 171,342 -0.03(-0.29%)
Jan 02, 2020 9.044 9.070 9.005 9.070 160,399 +0.07(+0.72%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.