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 )

12.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2020 10.24 10.24 10.14 10.18 158,099 +0.01(+0.14%)
Aug 28, 2020 10.17 10.21 10.07 10.17 203,382 -0.03(-0.27%)
Aug 27, 2020 10.21 10.24 10.14 10.19 143,724 +0.01(+0.14%)
Aug 26, 2020 10.23 10.23 10.16 10.18 105,233 -0.06(-0.61%)
Aug 25, 2020 10.20 10.26 10.17 10.24 139,388 +0.06(+0.55%)
Aug 24, 2020 10.26 10.28 10.14 10.19 159,531 -0.02(-0.20%)
Aug 21, 2020 10.31 10.31 10.21 10.21 95,667 -0.09(-0.88%)
Aug 20, 2020 10.22 10.32 10.22 10.30 74,738 +0.00(+0.00%)
Aug 19, 2020 10.40 10.45 10.30 10.30 142,809 -0.07(-0.69%)
Aug 18, 2020 10.35 10.39 10.32 10.37 173,276 +0.01(+0.13%)
Aug 17, 2020 10.34 10.36 10.25 10.36 161,554 +0.17(+1.63%)
Aug 14, 2020 10.19 10.27 10.16 10.19 156,841 +0.00(+0.00%)
Aug 13, 2020 10.24 10.25 10.13 10.19 133,900 -0.01(-0.07%)
Aug 12, 2020 10.10 10.23 10.10 10.20 123,523 +0.15(+1.44%)
Aug 11, 2020 10.15 10.20 10.03 10.05 153,956 -0.08(-0.82%)
Aug 10, 2020 10.08 10.19 10.08 10.13 216,831 +0.03(+0.27%)
Aug 07, 2020 10.13 10.28 10.08 10.11 183,295 -0.11(-1.08%)
Aug 06, 2020 10.21 10.31 10.17 10.22 170,111 -0.07(-0.67%)
Aug 05, 2020 10.17 10.29 10.15 10.29 154,562 +0.17(+1.64%)
Aug 04, 2020 10.16 10.21 10.12 10.12 101,201 -0.05(-0.48%)
Aug 03, 2020 10.05 10.18 10.05 10.17 110,225 +0.16(+1.59%)
Jul 31, 2020 10.13 10.14 9.962 10.01 163,202 -0.09(-0.89%)
Jul 30, 2020 10.17 10.17 10.07 10.10 90,434 -0.12(-1.22%)
Jul 29, 2020 10.11 10.27 10.07 10.22 169,838 +0.12(+1.16%)
Jul 28, 2020 10.04 10.11 10.03 10.11 112,002 +0.09(+0.90%)
Jul 27, 2020 9.941 10.05 9.913 10.02 169,017 +0.05(+0.49%)
Jul 24, 2020 10.07 10.11 9.886 9.969 261,210 -0.16(-1.57%)
Jul 23, 2020 10.38 10.38 10.10 10.13 213,028 -0.21(-2.07%)
Jul 22, 2020 10.37 10.37 10.27 10.34 210,618 +0.07(+0.67%)
Jul 21, 2020 10.26 10.36 10.25 10.27 133,499 +0.01(+0.13%)
Jul 20, 2020 10.23 10.36 10.23 10.26 256,325 +0.01(+0.07%)
Jul 17, 2020 10.26 10.26 10.18 10.25 122,726 +0.09(+0.93%)
Jul 16, 2020 10.14 10.16 10.08 10.16 188,575 +0.01(+0.14%)
Jul 15, 2020 10.05 10.15 10.04 10.14 244,314 +0.16(+1.65%)
Jul 14, 2020 9.856 9.979 9.842 9.979 188,363 +0.12(+1.25%)
Jul 13, 2020 9.897 10.01 9.828 9.856 228,098 +0.05(+0.49%)
Jul 10, 2020 9.787 9.821 9.718 9.808 91,356 +0.02(+0.21%)
Jul 09, 2020 9.856 9.900 9.725 9.787 126,467 -0.09(-0.90%)
Jul 08, 2020 9.856 9.938 9.794 9.876 129,217 +0.01(+0.07%)
Jul 07, 2020 9.945 10.01 9.863 9.869 114,875 -0.13(-1.30%)
Jul 06, 2020 9.972 10.02 9.911 10.000 200,705 +0.11(+1.11%)
Jul 02, 2020 9.883 9.952 9.883 9.890 96,601 +0.00(+0.00%)
Jul 01, 2020 9.924 9.931 9.835 9.890 127,786 +0.08(+0.77%)
Jun 30, 2020 9.712 9.842 9.574 9.814 203,498 +0.17(+1.78%)
Jun 29, 2020 9.609 9.656 9.567 9.643 159,772 +0.04(+0.43%)
Jun 26, 2020 9.629 9.678 9.574 9.602 137,398 -0.03(-0.29%)
Jun 25, 2020 9.519 9.650 9.519 9.629 112,510 +0.04(+0.43%)
Jun 24, 2020 9.643 9.684 9.540 9.588 305,362 -0.16(-1.69%)
Jun 23, 2020 9.732 9.823 9.705 9.753 153,969 +0.05(+0.50%)
Jun 22, 2020 9.718 9.732 9.642 9.705 155,448 -0.01(-0.11%)
Jun 19, 2020 9.753 9.924 9.693 9.715 191,162 -0.06(-0.60%)
Jun 18, 2020 9.801 9.830 9.698 9.773 232,072 -0.05(-0.51%)
Jun 17, 2020 9.987 10.08 9.817 9.824 311,029 -0.12(-1.23%)
Jun 16, 2020 9.885 9.980 9.776 9.946 244,060 +0.31(+3.25%)
Jun 15, 2020 9.449 9.721 9.408 9.633 214,800 +0.07(+0.78%)
Jun 12, 2020 9.633 9.701 9.422 9.558 188,902 +0.14(+1.45%)
Jun 11, 2020 9.871 9.926 9.388 9.422 504,381 -0.59(-5.85%)
Jun 10, 2020 9.987 10.03 9.919 10.01 147,277 +0.03(+0.34%)
Jun 09, 2020 10.01 10.03 9.967 9.973 180,588 -0.07(-0.68%)
Jun 08, 2020 9.980 10.07 9.953 10.04 370,144 -0.01(-0.07%)
Jun 05, 2020 9.933 10.12 9.933 10.05 274,686 +0.17(+1.72%)
Jun 04, 2020 9.824 9.973 9.824 9.878 272,348 +0.00(+0.00%)
Jun 03, 2020 9.953 9.973 9.864 9.878 175,372 -0.01(-0.07%)
Jun 02, 2020 9.817 9.905 9.783 9.885 151,182 +0.05(+0.55%)
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.