Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Abrdn World Healthcare Fund (THW)

Compare
11.26
-0.01
(-0.09%)
At close: April 3 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202511.1111.3311.1111.2611.2692,100
Apr 2, 202511.2811.3111.2311.2711.27119,900
Apr 1, 202511.4211.4311.3111.3111.31145,600
Mar 31, 202511.5011.5311.4011.5311.53173,400
Mar 28, 202511.5911.6011.5011.5611.5690,600
Mar 27, 202511.5611.6311.5511.5611.5674,400
Mar 26, 202511.6811.7011.5611.5811.58132,700
Mar 25, 2025 0.12 Dividend
Mar 25, 202511.8411.9711.7111.7411.74135,100
Mar 24, 202511.9912.0311.9011.9911.87128,400
Mar 21, 202511.8511.9711.8011.8911.7781,200
Mar 20, 202511.8811.9511.8611.8811.7696,300
Mar 19, 202511.9712.0111.8611.9311.81114,300
Mar 18, 202511.8811.9311.8111.9211.8060,500
Mar 17, 202511.7011.8611.7011.8511.7385,100
Mar 14, 202511.6611.7211.5911.7011.59145,800
Mar 13, 202511.6511.7111.6111.6111.5077,400
Mar 12, 202511.6811.8011.6511.6511.5470,900
Mar 11, 202511.9111.9111.5511.6911.58173,200
Mar 10, 202511.9912.1111.9011.9011.7877,600
Mar 7, 202511.9912.1411.9412.0511.9394,400
Mar 6, 202512.0312.0911.9512.0111.89129,100
Mar 5, 202511.9612.0811.9612.0611.94103,000
Mar 4, 202512.0012.0911.9712.0011.8886,500
Mar 3, 202512.1012.1712.0512.0811.96177,400
Feb 28, 202511.9812.0711.9312.0711.95127,300
Feb 27, 202511.9512.0211.8911.9311.8199,200
Feb 26, 202512.0112.0511.9511.9911.8795,100
Feb 25, 202511.9212.0611.9011.9811.86221,100
Feb 24, 202512.0012.0011.9011.9211.80163,700
Feb 21, 2025 0.12 Dividend
Feb 21, 202511.8512.0511.8512.0011.88203,400
Feb 20, 202512.1812.2012.0012.0511.82149,500
Feb 19, 202511.9312.2011.9312.2011.96199,900
Feb 18, 202511.8512.0011.8511.9411.71157,200
Feb 14, 202511.8712.0311.8611.8711.64143,600
Feb 13, 202511.8511.9311.8311.8711.64129,700
Feb 12, 202511.8111.9411.8111.8511.62115,600
Feb 11, 202511.9111.9411.8511.9211.6989,700
Feb 10, 202511.9311.9811.8811.9111.68120,300
Feb 7, 202511.9612.0511.9311.9311.70126,600
Feb 6, 202512.0012.0011.9611.9711.7493,800
Feb 5, 202511.9812.0111.9211.9811.75127,200
Feb 4, 202512.0612.0711.9912.0011.7775,200
Feb 3, 202512.0112.0711.9512.0411.81115,000
Jan 31, 202512.0912.1612.0312.0611.83141,000
Jan 30, 202511.9212.0011.8911.9811.75146,800
Jan 29, 202511.9812.0011.8811.9611.73125,500
Jan 28, 202512.0012.0211.9312.0011.77114,700
Jan 27, 202511.9211.9911.8811.9511.72222,000
Jan 24, 2025 0.12 Dividend
Jan 24, 202511.7311.9711.7311.9411.71163,100
Jan 23, 202511.8811.9211.7411.9211.57184,900
Jan 22, 202511.8411.8711.7811.8211.48221,200
Jan 21, 202511.7011.8411.6811.8411.50217,800
Jan 17, 202511.6211.6911.6011.6811.341,513,500
Jan 16, 202511.5211.6511.5111.6111.27299,300
Jan 15, 202511.5111.5311.3911.5111.18390,900
Jan 14, 202511.4511.5011.2911.3711.04359,400
Jan 13, 202511.3911.4811.2811.4511.12391,300
Jan 10, 202511.3811.4011.2811.3311.00239,900
Jan 8, 202511.3411.3811.2611.3811.05196,800
Jan 7, 202511.3111.4311.2811.2810.95111,500
Jan 6, 202511.2811.3811.2511.2510.92170,800
Jan 3, 202511.0911.3011.0711.2610.93146,200
Jan 2, 202511.1911.2611.0411.0910.77181,500
Dec 31, 202410.9611.1110.9111.0110.69470,500
Dec 30, 2024 0.12 Dividend
Dec 30, 202411.1411.1711.0111.0510.73247,200
Dec 27, 202411.2011.4011.2011.3710.93244,900
Dec 26, 202411.2511.3911.2511.3310.89151,800
Dec 24, 202411.1911.3011.1411.2910.85124,500
Dec 23, 202411.0011.1811.0011.1610.72308,200
Dec 20, 202410.9411.1410.9310.9910.56328,000
Dec 19, 202411.1111.1810.9210.9610.53363,900
Dec 18, 202411.3211.4011.0711.0710.64305,600
Dec 17, 202411.2911.4011.2811.2910.85308,400
Dec 16, 202411.5111.6011.3211.3210.88272,900
Dec 13, 202411.6711.7111.5111.5411.09251,500
Dec 12, 202411.6811.7511.6011.6111.16200,000
Dec 11, 202411.8211.8511.6811.7011.24239,300
Dec 10, 202411.8811.9211.8111.8211.36116,300
Dec 9, 202411.9612.0011.8811.8811.42216,800
Dec 6, 202411.9512.1011.9511.9811.5175,200
Dec 5, 202412.0812.1011.9611.9811.51121,500
Dec 4, 202412.1612.2412.0812.0811.61172,700
Dec 3, 202412.2012.2512.1412.2011.72209,800
Dec 2, 202412.2012.2212.1112.1811.71195,600
Nov 29, 202412.2012.2112.1012.1711.70143,300
Nov 27, 202412.0012.1212.0012.0811.61106,800
Nov 26, 202411.9712.0011.8512.0011.53161,100
Nov 25, 202411.8311.9811.8011.9311.46122,800
Nov 22, 202411.9311.9911.8011.8211.36170,300
Nov 21, 2024 0.12 Dividend
Nov 21, 202411.8512.0611.8511.9511.48172,500
Nov 20, 202412.0112.0111.8511.9711.39197,800
Nov 19, 202411.7311.8811.6611.8711.30217,000
Nov 18, 202411.6011.7811.5911.7811.21276,000
Nov 15, 202411.7311.7411.5011.5410.98262,100
Nov 14, 202412.0812.1611.8611.8811.31194,700
Nov 13, 202412.3012.3812.0812.1311.54164,200
Nov 12, 202412.4012.4412.2512.3011.70129,700
Nov 11, 202412.3312.4312.3212.4111.81137,800
Nov 8, 202412.2712.3712.2712.3111.71115,400
Nov 7, 202412.2412.3412.2212.2511.66300,100
Nov 6, 202412.5012.5012.1512.2311.64207,300
Nov 5, 202412.3312.3512.3012.3411.74118,800
Nov 4, 202412.3512.4212.1612.3011.70218,900
Nov 1, 202412.3012.4012.2812.3211.7285,700
Oct 31, 202412.4512.4812.3012.3511.75130,700
Oct 30, 202412.4712.4912.3112.4511.85125,600
Oct 29, 202412.5212.5912.4712.4711.87109,200
Oct 28, 202412.6212.6412.5612.5711.9686,800
Oct 25, 202412.7012.7012.6012.6112.0076,600
Oct 24, 2024 0.12 Dividend
Oct 24, 202413.0413.0412.6512.6612.05124,900
Oct 23, 202413.0613.1212.8012.8712.14186,400
Oct 22, 202413.0513.1012.9713.0512.3171,000
Oct 21, 202413.0913.1012.9413.0412.30181,600
Oct 18, 202413.0413.0512.9013.0412.30253,400
Oct 17, 202412.9413.0112.9012.9412.2079,700
Oct 16, 202412.9212.9912.9112.9712.2374,500
Oct 15, 202413.0613.0612.9112.9212.1877,100
Oct 14, 202412.9713.0512.9413.0112.2799,400
Oct 11, 202412.9213.0312.9012.9412.2078,200
Oct 10, 202412.9712.9912.9212.9412.2069,300
Oct 9, 202413.1113.1612.8312.9712.23320,600
Oct 8, 202413.2513.3313.1413.1712.4267,900
Oct 7, 202413.2913.4513.1913.2012.45106,500
Oct 4, 202413.1113.4813.1113.3312.57194,900
Oct 3, 202413.1513.2313.0713.1412.3947,800
Oct 2, 202413.2213.2713.1213.2212.4755,200
Oct 1, 202413.3213.3213.1513.2112.4695,000
Sep 30, 202413.1113.3013.1013.2712.51111,500
Sep 27, 202413.0513.0913.0013.0812.3371,700
Sep 26, 202413.0213.0512.9213.0312.29147,300
Sep 25, 202413.1213.2012.9412.9412.20107,500
Sep 24, 202413.1813.2013.0813.1912.4495,200
Sep 23, 2024 0.12 Dividend
Sep 23, 202413.2513.2913.0813.2312.48146,900
Sep 20, 202413.3813.3813.2513.3512.48145,400
Sep 19, 202413.3613.4013.3013.3312.46104,400
Sep 18, 202413.3013.3213.2413.2912.4291,400
Sep 17, 202413.3913.3913.2313.2712.4084,300
Sep 16, 202413.2713.4013.2713.3712.5088,000
Sep 13, 202413.2213.3013.2213.2612.39100,800
Sep 12, 202413.1713.2413.1513.2412.3747,600
Sep 11, 202413.2013.2013.0513.1712.3150,600
Sep 10, 202413.1113.1813.1013.1812.3138,100
Sep 9, 202413.1013.2213.0713.1012.2497,200
Sep 6, 202413.0713.1713.0413.0812.2393,200
Sep 5, 202413.1713.1713.0413.0812.2392,200
Sep 4, 202413.1313.2513.1313.1612.3066,100
Sep 3, 202413.1013.2213.0613.1312.27167,600
Aug 30, 202413.2713.3213.2213.2912.42112,600
Aug 29, 202413.2013.2513.1313.2312.3780,700
Aug 28, 202413.2313.2413.1013.1412.2878,300
Aug 27, 202413.1813.1913.1113.1712.3140,700
Aug 26, 202413.1213.2413.1013.1612.30105,300
Aug 23, 2024 0.12 Dividend
Aug 23, 202413.0913.2113.0413.2012.3485,700
Aug 22, 202413.2613.2813.1713.2212.2584,800
Aug 21, 202413.1813.2513.1413.2012.2357,400
Aug 20, 202413.2513.2813.0513.1712.20114,600
Aug 19, 202413.1613.2013.0913.1912.22104,600
Aug 16, 202412.9913.1912.9913.1612.19114,100
Aug 15, 202413.0413.1013.0013.0512.0953,800
Aug 14, 202412.9613.0512.9412.9812.0346,300
Aug 13, 202412.8312.9812.8112.9311.9892,300
Aug 12, 202412.9413.0512.7712.8211.88147,900
Aug 9, 202412.9913.0512.8113.0012.0464,400
Aug 8, 202412.9413.0412.9012.9812.0350,900
Aug 7, 202412.9913.0912.7412.7811.8478,800
Aug 6, 202412.6013.1512.6012.8711.9298,700
Aug 5, 202412.8712.9212.6112.6611.73183,300
Aug 2, 202413.2213.2613.1113.1512.1873,700
Aug 1, 202413.1413.3413.1413.2612.28104,200
Jul 31, 202413.2913.2913.0313.1812.21128,400
Jul 30, 202412.9713.1812.9713.1812.2184,800
Jul 29, 202413.0013.0512.9312.9912.0379,000
Jul 26, 202413.0213.1012.9013.0112.05139,400
Jul 25, 202413.0013.0912.9312.9512.0084,600
Jul 24, 2024 0.12 Dividend
Jul 24, 202413.0913.2313.0013.0112.0590,400
Jul 23, 202413.1913.3613.1713.2812.19112,200
Jul 22, 202413.1813.3213.1813.2112.1385,400
Jul 19, 202413.0313.1513.0313.1512.0858,000
Jul 18, 202413.2313.3013.0413.0511.9895,400
Jul 17, 202413.2313.2313.1213.1612.0892,100
Jul 16, 202413.2713.3213.2113.2312.15146,000
Jul 15, 202413.3013.3413.2513.2912.20104,100
Jul 12, 202413.2513.3413.2313.3112.2272,100
Jul 11, 202413.1213.2513.1213.2012.12122,300
Jul 10, 202413.1013.1413.0413.1012.0347,800
Jul 9, 202413.0313.1012.9813.0712.00112,700
Jul 8, 202413.0513.1013.0113.0311.97112,800
Jul 5, 202413.1213.1413.0013.0311.9774,200
Jul 3, 202413.0613.0913.0513.0511.9852,200
Jul 2, 202413.0513.1113.0013.1012.0356,100
Jul 1, 202413.1313.1713.0713.1112.0465,600
Jun 28, 202413.1913.1913.0613.1312.0694,000
Jun 27, 202412.9613.1012.9413.1012.0377,000
Jun 26, 202413.0413.0412.9512.9911.9354,300
Jun 25, 202413.1013.1012.9513.0511.9860,600
Jun 24, 202413.0213.0712.9613.0611.9979,500
Jun 21, 2024 0.12 Dividend
Jun 21, 202413.0513.1112.9412.9611.90106,300
Jun 20, 202413.0613.1413.0113.0711.9076,700
Jun 18, 202413.0013.1313.0013.0911.9185,900
Jun 17, 202413.0013.1312.9713.0511.8877,400
Jun 14, 202413.0413.0612.9313.0211.8584,300
Jun 13, 202413.0013.1512.9013.1511.97110,600
Jun 12, 202413.0213.1312.9312.9711.80106,000
Jun 11, 202412.9012.9912.9012.9811.8190,700
Jun 10, 202412.9312.9812.8612.9511.7956,700
Jun 7, 202412.9013.0512.9012.9711.8050,000
Jun 6, 202413.0113.0112.9012.9211.7635,700
Jun 5, 202413.0413.0712.9413.0211.8574,200
Jun 4, 202412.9513.0112.8512.9811.81101,100
Jun 3, 202412.8613.0112.7612.9611.79107,000
May 31, 202412.8612.9812.7312.8411.69167,700
May 30, 202412.4812.7712.4812.7611.6148,800
May 29, 202412.5012.5712.3812.5711.44109,600
May 28, 202412.8612.8612.5312.5511.42130,500
May 24, 202412.7012.8412.6612.8411.6974,200
May 23, 202412.8412.8912.6512.6611.52107,500
May 22, 2024 0.12 Dividend
May 22, 202412.8812.9012.8212.8711.7158,700
May 21, 202412.9613.0812.9512.9511.68100,400
May 20, 202412.9913.0912.9513.0111.7370,400
May 17, 202413.0813.0812.9712.9911.7144,600
May 16, 202413.0213.1113.0113.0111.7370,900
May 15, 202412.8913.1312.8913.0911.80117,200
May 14, 202412.9513.0012.9112.9511.6862,000
May 13, 202412.9112.9812.8912.9311.6688,500
May 10, 202412.9212.9912.8812.9111.6448,700
May 9, 202412.9012.9612.8312.9011.63156,100
May 8, 202412.8412.9012.8412.8511.5950,700
May 7, 202412.9812.9812.8412.8511.5986,600
May 6, 202412.8212.9812.8212.9011.63103,800
May 3, 202412.9613.0012.8012.8111.55107,800
May 2, 202412.9512.9812.8512.9111.6468,100
May 1, 202412.7412.9512.7012.8511.5993,000
Apr 30, 202412.8412.8412.7112.7711.52117,400
Apr 29, 202412.6712.7712.6712.7711.5258,500
Apr 26, 202412.6112.7112.5412.6711.4382,300
Apr 25, 202412.5012.6012.4812.5511.3266,200
Apr 24, 202412.6312.6712.5312.5511.3263,000
Apr 23, 202412.7712.8912.5912.6111.37102,600
Apr 22, 2024 0.12 Dividend
Apr 22, 202412.5612.8012.5612.6811.4473,100
Apr 19, 202412.4912.7112.4612.6511.30133,400
Apr 18, 202412.3512.5312.3412.4911.1689,400
Apr 17, 202412.3312.9912.3012.3111.00141,300
Apr 16, 202412.1912.3812.1912.3311.0268,900
Apr 15, 202412.2912.4012.1912.2310.9370,100
Apr 12, 202412.3912.5012.1812.1910.89123,800
Apr 11, 202412.5012.5612.4312.5211.1982,700
Apr 10, 202412.4712.5412.4212.4511.12130,900
Apr 9, 202412.6212.6212.5012.5811.2458,300
Apr 8, 202412.5012.6112.4612.5411.20159,300
Apr 5, 202412.6012.6812.5112.5711.23160,300
Apr 4, 202413.0113.0212.6012.6411.29117,900

Related Tickers

THQ Abrdn Healthcare Opportunities Fund
20.13
-1.28%
 
HQH Abrdn Healthcare Investors
15.76
-0.82%
 
AWP abrdn Global Premier Properties Fund
3.8500
-1.41%
 
HQL Abrdn Life Sciences Investors
12.16
-1.22%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
5.86
-1.01%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
19.90
-1.73%
 
ASGI Abrdn Global Infrastructure Income Fund
18.37
-0.38%
 
BGR BlackRock Energy and Resources Trust
13.00
-4.62%
 
PAXS PIMCO Access Income Fund
15.86
-1.61%
 
BTO John Hancock Financial Opportunities Fund
31.95
-6.52%