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 )

12.84 +0.08 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 7.357 7.357 7.272 7.314 202,102 -0.06(-0.83%)
May 30, 2019 7.339 7.382 7.315 7.376 175,783 +0.02(+0.25%)
May 29, 2019 7.461 7.461 7.296 7.357 221,518 -0.13(-1.72%)
May 28, 2019 7.559 7.571 7.467 7.486 156,013 -0.06(-0.81%)
May 24, 2019 7.510 7.583 7.510 7.547 108,736 +0.06(+0.73%)
May 23, 2019 7.492 7.528 7.473 7.492 122,335 -0.03(-0.41%)
May 22, 2019 7.516 7.541 7.492 7.522 177,704 +0.01(+0.08%)
May 21, 2019 7.504 7.541 7.504 7.516 94,641 +0.03(+0.41%)
May 20, 2019 7.492 7.522 7.467 7.486 75,700 -0.04(-0.49%)
May 17, 2019 7.480 7.590 7.480 7.522 108,245 +0.01(+0.14%)
May 16, 2019 7.500 7.603 7.482 7.512 226,778 +0.03(+0.40%)
May 15, 2019 7.506 7.555 7.463 7.482 254,023 -0.04(-0.56%)
May 14, 2019 7.476 7.601 7.476 7.524 214,874 +0.05(+0.73%)
May 13, 2019 7.415 7.524 7.415 7.470 312,422 -0.06(-0.80%)
May 10, 2019 7.548 7.567 7.458 7.530 160,114 -0.01(-0.16%)
May 09, 2019 7.561 7.583 7.518 7.542 136,880 -0.07(-0.95%)
May 08, 2019 7.542 7.639 7.536 7.615 168,932 +0.05(+0.72%)
May 07, 2019 7.639 7.670 7.548 7.561 204,392 -0.12(-1.58%)
May 06, 2019 7.597 7.688 7.597 7.682 147,429 +0.01(+0.16%)
May 03, 2019 7.639 7.694 7.639 7.670 201,051 +0.04(+0.48%)
May 02, 2019 7.585 7.657 7.579 7.633 243,574 +0.00(+0.00%)
May 01, 2019 7.627 7.688 7.600 7.633 237,103 +0.01(+0.16%)
Apr 30, 2019 7.548 7.645 7.518 7.621 477,466 +0.10(+1.37%)
Apr 29, 2019 7.536 7.566 7.494 7.518 372,399 -0.04(-0.48%)
Apr 26, 2019 7.664 7.724 7.518 7.555 987,760 -0.10(-1.34%)
Apr 25, 2019 7.573 7.660 7.573 7.657 214,844 +0.05(+0.64%)
Apr 24, 2019 7.621 7.676 7.603 7.609 138,136 -0.04(-0.55%)
Apr 23, 2019 7.567 7.679 7.567 7.651 257,922 +0.05(+0.64%)
Apr 22, 2019 7.561 7.630 7.500 7.603 359,482 +0.03(+0.40%)
Apr 18, 2019 7.579 7.609 7.433 7.573 421,581 -0.02(-0.24%)
Apr 17, 2019 7.700 7.712 7.567 7.591 407,679 -0.12(-1.52%)
Apr 16, 2019 7.816 7.816 7.708 7.708 367,530 -0.05(-0.70%)
Apr 15, 2019 7.726 7.762 7.720 7.762 145,221 +0.04(+0.47%)
Apr 12, 2019 7.822 7.822 7.690 7.726 179,574 -0.05(-0.62%)
Apr 11, 2019 7.822 7.833 7.732 7.774 165,103 -0.03(-0.38%)
Apr 10, 2019 7.786 7.864 7.786 7.804 148,993 +0.02(+0.23%)
Apr 09, 2019 7.780 7.798 7.750 7.786 188,664 +0.01(+0.08%)
Apr 08, 2019 7.744 7.839 7.714 7.780 199,717 +0.02(+0.23%)
Apr 05, 2019 7.756 7.774 7.738 7.762 118,938 +0.04(+0.54%)
Apr 04, 2019 7.738 7.780 7.690 7.720 164,145 -0.03(-0.39%)
Apr 03, 2019 7.702 7.780 7.678 7.750 142,688 +0.06(+0.78%)
Apr 02, 2019 7.744 7.760 7.672 7.690 164,716 -0.08(-1.08%)
Apr 01, 2019 7.702 7.774 7.678 7.774 160,074 +0.08(+1.09%)
Mar 29, 2019 7.654 7.696 7.618 7.690 152,754 +0.11(+1.51%)
Mar 28, 2019 7.612 7.636 7.570 7.576 112,373 -0.01(-0.08%)
Mar 27, 2019 7.600 7.648 7.570 7.582 258,050 -0.02(-0.24%)
Mar 26, 2019 7.600 7.633 7.570 7.600 133,426 +0.04(+0.50%)
Mar 25, 2019 7.666 7.666 7.552 7.562 174,210 -0.10(-1.36%)
Mar 22, 2019 7.804 7.805 7.600 7.666 205,061 -0.17(-2.22%)
Mar 21, 2019 7.678 7.840 7.647 7.840 206,638 +0.11(+1.40%)
Mar 20, 2019 7.678 7.774 7.678 7.732 161,083 +0.02(+0.31%)
Mar 19, 2019 7.738 7.762 7.696 7.708 154,986 +0.00(+0.05%)
Mar 18, 2019 7.704 7.734 7.680 7.704 198,756 +0.02(+0.31%)
Mar 15, 2019 7.662 7.704 7.621 7.680 120,188 +0.07(+0.86%)
Mar 14, 2019 7.656 7.674 7.609 7.615 114,406 -0.02(-0.31%)
Mar 13, 2019 7.627 7.662 7.615 7.638 116,287 +0.02(+0.23%)
Mar 12, 2019 7.585 7.638 7.585 7.621 108,462 +0.05(+0.63%)
Mar 11, 2019 7.514 7.573 7.481 7.573 101,548 +0.12(+1.60%)
Mar 08, 2019 7.466 7.508 7.418 7.454 116,994 -0.05(-0.63%)
Mar 07, 2019 7.537 7.573 7.484 7.502 140,324 -0.04(-0.55%)
Mar 06, 2019 7.644 7.644 7.502 7.543 220,551 -0.10(-1.25%)
Mar 05, 2019 7.650 7.704 7.630 7.638 133,294 +0.01(+0.16%)
Mar 04, 2019 7.698 7.757 7.615 7.627 156,197 -0.05(-0.70%)
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.