NYSE - Nasdaq Real Time Price USD

Abrdn World Healthcare Fund (THW)

Compare
10.98 -0.09 (-0.77%)
As of 2:20:50 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 11.11 11.18 10.95 10.98 10.98 288,342
Dec 18, 2024 11.32 11.40 11.07 11.07 11.07 305,600
Dec 17, 2024 11.29 11.40 11.28 11.29 11.29 308,400
Dec 16, 2024 11.51 11.60 11.32 11.32 11.32 272,900
Dec 13, 2024 11.67 11.71 11.51 11.54 11.54 251,500
Dec 12, 2024 11.68 11.75 11.60 11.61 11.61 200,000
Dec 11, 2024 11.82 11.85 11.68 11.70 11.70 239,300
Dec 10, 2024 11.88 11.92 11.81 11.82 11.82 116,300
Dec 9, 2024 11.96 12.00 11.88 11.88 11.88 216,800
Dec 6, 2024 11.95 12.10 11.95 11.98 11.98 75,200
Dec 5, 2024 12.08 12.10 11.96 11.98 11.98 121,500
Dec 4, 2024 12.16 12.24 12.08 12.08 12.08 172,700
Dec 3, 2024 12.20 12.25 12.14 12.20 12.20 209,800
Dec 2, 2024 12.20 12.22 12.11 12.18 12.18 195,600
Nov 29, 2024 12.20 12.21 12.10 12.17 12.17 143,300
Nov 27, 2024 12.00 12.12 12.00 12.08 12.08 106,800
Nov 26, 2024 11.97 12.00 11.85 12.00 12.00 161,100
Nov 25, 2024 11.83 11.98 11.80 11.93 11.93 122,800
Nov 22, 2024 11.93 11.99 11.80 11.82 11.82 170,300
Nov 21, 2024 0.12 Dividend
Nov 21, 2024 11.85 12.06 11.85 11.95 11.95 172,500
Nov 20, 2024 12.01 12.01 11.85 11.97 11.85 197,800
Nov 19, 2024 11.73 11.88 11.66 11.87 11.75 217,000
Nov 18, 2024 11.60 11.78 11.59 11.78 11.66 276,000
Nov 15, 2024 11.73 11.74 11.50 11.54 11.43 262,100
Nov 14, 2024 12.08 12.16 11.86 11.88 11.76 194,700
Nov 13, 2024 12.30 12.38 12.08 12.13 12.01 164,200
Nov 12, 2024 12.40 12.44 12.25 12.30 12.18 129,700
Nov 11, 2024 12.33 12.43 12.32 12.41 12.29 137,800
Nov 8, 2024 12.27 12.37 12.27 12.31 12.19 115,400
Nov 7, 2024 12.24 12.34 12.22 12.25 12.13 300,100
Nov 6, 2024 12.50 12.50 12.15 12.23 12.11 207,300
Nov 5, 2024 12.33 12.35 12.30 12.34 12.22 118,800
Nov 4, 2024 12.35 12.42 12.16 12.30 12.18 218,900
Nov 1, 2024 12.30 12.40 12.28 12.32 12.20 85,700
Oct 31, 2024 12.45 12.48 12.30 12.35 12.23 130,700
Oct 30, 2024 12.47 12.49 12.31 12.45 12.33 125,600
Oct 29, 2024 12.52 12.59 12.47 12.47 12.35 109,200
Oct 28, 2024 12.62 12.64 12.56 12.57 12.45 86,800
Oct 25, 2024 12.70 12.70 12.60 12.61 12.49 76,600
Oct 24, 2024 0.12 Dividend
Oct 24, 2024 13.04 13.04 12.65 12.66 12.54 124,900
Oct 23, 2024 13.06 13.12 12.80 12.87 12.63 186,400
Oct 22, 2024 13.05 13.10 12.97 13.05 12.80 71,000
Oct 21, 2024 13.09 13.10 12.94 13.04 12.80 181,600
Oct 18, 2024 13.04 13.05 12.90 13.04 12.80 253,400
Oct 17, 2024 12.94 13.01 12.90 12.94 12.70 79,700
Oct 16, 2024 12.92 12.99 12.91 12.97 12.73 74,500
Oct 15, 2024 13.06 13.06 12.91 12.92 12.68 77,100
Oct 14, 2024 12.97 13.05 12.94 13.01 12.77 99,400
Oct 11, 2024 12.92 13.03 12.90 12.94 12.70 78,200
Oct 10, 2024 12.97 12.99 12.92 12.94 12.70 69,300
Oct 9, 2024 13.11 13.16 12.83 12.97 12.73 320,600
Oct 8, 2024 13.25 13.33 13.14 13.17 12.92 67,900
Oct 7, 2024 13.29 13.45 13.19 13.20 12.95 106,500
Oct 4, 2024 13.11 13.48 13.11 13.33 13.08 194,900
Oct 3, 2024 13.15 13.23 13.07 13.14 12.90 47,800
Oct 2, 2024 13.22 13.27 13.12 13.22 12.97 55,200
Oct 1, 2024 13.32 13.32 13.15 13.21 12.96 95,000
Sep 30, 2024 13.11 13.30 13.10 13.27 13.02 111,500
Sep 27, 2024 13.05 13.09 13.00 13.08 12.83 71,700
Sep 26, 2024 13.02 13.05 12.92 13.03 12.79 147,300
Sep 25, 2024 13.12 13.20 12.94 12.94 12.70 107,500
Sep 24, 2024 13.18 13.20 13.08 13.19 12.94 95,200
Sep 23, 2024 0.12 Dividend
Sep 23, 2024 13.25 13.29 13.08 13.23 12.98 146,900
Sep 20, 2024 13.38 13.38 13.25 13.35 12.98 145,400
Sep 19, 2024 13.36 13.40 13.30 13.33 12.97 104,400
Sep 18, 2024 13.30 13.32 13.24 13.29 12.93 91,400
Sep 17, 2024 13.39 13.39 13.23 13.27 12.90 84,300
Sep 16, 2024 13.27 13.40 13.27 13.37 13.00 88,000
Sep 13, 2024 13.22 13.30 13.22 13.26 12.90 100,800
Sep 12, 2024 13.17 13.24 13.15 13.24 12.88 47,600
Sep 11, 2024 13.20 13.20 13.05 13.17 12.81 50,600
Sep 10, 2024 13.11 13.18 13.10 13.18 12.81 38,100
Sep 9, 2024 13.10 13.22 13.07 13.10 12.74 97,200
Sep 6, 2024 13.07 13.17 13.04 13.08 12.72 93,200
Sep 5, 2024 13.17 13.17 13.04 13.08 12.72 92,200
Sep 4, 2024 13.13 13.25 13.13 13.16 12.80 66,100
Sep 3, 2024 13.10 13.22 13.06 13.13 12.77 167,600
Aug 30, 2024 13.27 13.32 13.22 13.29 12.93 112,600
Aug 29, 2024 13.20 13.25 13.13 13.23 12.87 80,700
Aug 28, 2024 13.23 13.24 13.10 13.14 12.78 78,300
Aug 27, 2024 13.18 13.19 13.11 13.17 12.81 40,700
Aug 26, 2024 13.12 13.24 13.10 13.16 12.80 105,300
Aug 23, 2024 0.12 Dividend
Aug 23, 2024 13.09 13.21 13.04 13.20 12.84 85,700
Aug 22, 2024 13.26 13.28 13.17 13.22 12.74 84,800
Aug 21, 2024 13.18 13.25 13.14 13.20 12.73 57,400
Aug 20, 2024 13.25 13.28 13.05 13.17 12.70 114,600
Aug 19, 2024 13.16 13.20 13.09 13.19 12.72 104,600
Aug 16, 2024 12.99 13.19 12.99 13.16 12.69 114,100
Aug 15, 2024 13.04 13.10 13.00 13.05 12.58 53,800
Aug 14, 2024 12.96 13.05 12.94 12.98 12.51 46,300
Aug 13, 2024 12.83 12.98 12.81 12.93 12.46 92,300
Aug 12, 2024 12.94 13.05 12.77 12.82 12.36 147,900
Aug 9, 2024 12.99 13.05 12.81 13.00 12.53 64,400
Aug 8, 2024 12.94 13.04 12.90 12.98 12.51 50,900
Aug 7, 2024 12.99 13.09 12.74 12.78 12.32 78,800
Aug 6, 2024 12.60 13.15 12.60 12.87 12.41 98,700
Aug 5, 2024 12.87 12.92 12.61 12.66 12.20 183,300
Aug 2, 2024 13.22 13.26 13.11 13.15 12.68 73,700
Aug 1, 2024 13.14 13.34 13.14 13.26 12.78 104,200
Jul 31, 2024 13.29 13.29 13.03 13.18 12.71 128,400
Jul 30, 2024 12.97 13.18 12.97 13.18 12.71 84,800
Jul 29, 2024 13.00 13.05 12.93 12.99 12.52 79,000
Jul 26, 2024 13.02 13.10 12.90 13.01 12.54 139,400
Jul 25, 2024 13.00 13.09 12.93 12.95 12.48 84,600
Jul 24, 2024 0.12 Dividend
Jul 24, 2024 13.09 13.23 13.00 13.01 12.54 90,400
Jul 23, 2024 13.19 13.36 13.17 13.28 12.69 112,200
Jul 22, 2024 13.18 13.32 13.18 13.21 12.63 85,400
Jul 19, 2024 13.03 13.15 13.03 13.15 12.57 58,000
Jul 18, 2024 13.23 13.30 13.04 13.05 12.47 95,400
Jul 17, 2024 13.23 13.23 13.12 13.16 12.57 92,100
Jul 16, 2024 13.27 13.32 13.21 13.23 12.64 146,000
Jul 15, 2024 13.30 13.34 13.25 13.29 12.70 104,100
Jul 12, 2024 13.25 13.34 13.23 13.31 12.72 72,100
Jul 11, 2024 13.12 13.25 13.12 13.20 12.61 122,300
Jul 10, 2024 13.10 13.14 13.04 13.10 12.52 47,800
Jul 9, 2024 13.03 13.10 12.98 13.07 12.49 112,700
Jul 8, 2024 13.05 13.10 13.01 13.03 12.45 112,800
Jul 5, 2024 13.12 13.14 13.00 13.03 12.45 74,200
Jul 3, 2024 13.06 13.09 13.05 13.05 12.47 52,200
Jul 2, 2024 13.05 13.11 13.00 13.10 12.52 56,100
Jul 1, 2024 13.13 13.17 13.07 13.11 12.53 65,600
Jun 28, 2024 13.19 13.19 13.06 13.13 12.55 94,000
Jun 27, 2024 12.96 13.10 12.94 13.10 12.52 77,000
Jun 26, 2024 13.04 13.04 12.95 12.99 12.41 54,300
Jun 25, 2024 13.10 13.10 12.95 13.05 12.47 60,600
Jun 24, 2024 13.02 13.07 12.96 13.06 12.48 79,500
Jun 21, 2024 0.12 Dividend
Jun 21, 2024 13.05 13.11 12.94 12.96 12.38 106,300
Jun 20, 2024 13.06 13.14 13.01 13.07 12.38 76,700
Jun 18, 2024 13.00 13.13 13.00 13.09 12.39 85,900
Jun 17, 2024 13.00 13.13 12.97 13.05 12.36 77,400
Jun 14, 2024 13.04 13.06 12.93 13.02 12.33 84,300
Jun 13, 2024 13.00 13.15 12.90 13.15 12.45 110,600
Jun 12, 2024 13.02 13.13 12.93 12.97 12.28 106,000
Jun 11, 2024 12.90 12.99 12.90 12.98 12.29 90,700
Jun 10, 2024 12.93 12.98 12.86 12.95 12.26 56,700
Jun 7, 2024 12.90 13.05 12.90 12.97 12.28 50,000
Jun 6, 2024 13.01 13.01 12.90 12.92 12.23 35,700
Jun 5, 2024 13.04 13.07 12.94 13.02 12.33 74,200
Jun 4, 2024 12.95 13.01 12.85 12.98 12.29 101,100
Jun 3, 2024 12.86 13.01 12.76 12.96 12.27 107,000
May 31, 2024 12.86 12.98 12.73 12.84 12.16 167,700
May 30, 2024 12.48 12.77 12.48 12.76 12.08 48,800
May 29, 2024 12.50 12.57 12.38 12.57 11.90 109,600
May 28, 2024 12.86 12.86 12.53 12.55 11.88 130,500
May 24, 2024 12.70 12.84 12.66 12.84 12.16 74,200
May 23, 2024 12.84 12.89 12.65 12.66 11.99 107,500
May 22, 2024 0.12 Dividend
May 22, 2024 12.88 12.90 12.82 12.87 12.19 58,700
May 21, 2024 12.96 13.08 12.95 12.95 12.15 100,400
May 20, 2024 12.99 13.09 12.95 13.01 12.20 70,400
May 17, 2024 13.08 13.08 12.97 12.99 12.19 44,600
May 16, 2024 13.02 13.11 13.01 13.01 12.21 70,900
May 15, 2024 12.89 13.13 12.89 13.09 12.28 117,200
May 14, 2024 12.95 13.00 12.91 12.95 12.15 62,000
May 13, 2024 12.91 12.98 12.89 12.93 12.13 88,500
May 10, 2024 12.92 12.99 12.88 12.91 12.11 48,700
May 9, 2024 12.90 12.96 12.83 12.90 12.11 156,100
May 8, 2024 12.84 12.90 12.84 12.85 12.06 50,700
May 7, 2024 12.98 12.98 12.84 12.85 12.06 86,600
May 6, 2024 12.82 12.98 12.82 12.90 12.11 103,800
May 3, 2024 12.96 13.00 12.80 12.81 12.02 107,800
May 2, 2024 12.95 12.98 12.85 12.91 12.11 68,100
May 1, 2024 12.74 12.95 12.70 12.85 12.06 93,000
Apr 30, 2024 12.84 12.84 12.71 12.77 11.98 117,400
Apr 29, 2024 12.67 12.77 12.67 12.77 11.98 58,500
Apr 26, 2024 12.61 12.71 12.54 12.67 11.89 82,300
Apr 25, 2024 12.50 12.60 12.48 12.55 11.78 66,200
Apr 24, 2024 12.63 12.67 12.53 12.55 11.78 63,000
Apr 23, 2024 12.77 12.89 12.59 12.61 11.83 102,600
Apr 22, 2024 0.12 Dividend
Apr 22, 2024 12.56 12.80 12.56 12.68 11.90 73,100
Apr 19, 2024 12.49 12.71 12.46 12.65 11.76 133,400
Apr 18, 2024 12.35 12.53 12.34 12.49 11.61 89,400
Apr 17, 2024 12.33 12.99 12.30 12.31 11.45 141,300
Apr 16, 2024 12.19 12.38 12.19 12.33 11.46 68,900
Apr 15, 2024 12.29 12.40 12.19 12.23 11.37 70,100
Apr 12, 2024 12.39 12.50 12.18 12.19 11.33 123,800
Apr 11, 2024 12.50 12.56 12.43 12.52 11.64 82,700
Apr 10, 2024 12.47 12.54 12.42 12.45 11.58 130,900
Apr 9, 2024 12.62 12.62 12.50 12.58 11.70 58,300
Apr 8, 2024 12.50 12.61 12.46 12.54 11.66 159,300
Apr 5, 2024 12.60 12.68 12.51 12.57 11.69 160,300
Apr 4, 2024 13.01 13.02 12.60 12.64 11.75 117,900
Apr 3, 2024 12.80 13.03 12.80 12.91 12.00 102,500
Apr 2, 2024 12.97 13.02 12.80 12.84 11.94 131,100
Apr 1, 2024 13.13 13.18 13.01 13.05 12.13 124,500
Mar 28, 2024 13.25 13.36 13.16 13.23 12.30 110,000
Mar 27, 2024 13.13 13.20 13.07 13.20 12.27 86,200
Mar 26, 2024 12.97 13.10 12.91 13.08 12.16 91,300
Mar 25, 2024 12.96 12.98 12.88 12.92 12.01 63,500
Mar 22, 2024 12.98 13.06 12.93 12.96 12.05 69,700
Mar 21, 2024 12.87 13.04 12.86 12.98 12.07 98,900
Mar 20, 2024 0.12 Dividend
Mar 20, 2024 12.76 12.91 12.76 12.88 11.98 74,500
Mar 19, 2024 13.00 13.05 12.87 12.89 11.88 66,900
Mar 18, 2024 12.95 13.05 12.93 12.93 11.91 73,400
Mar 15, 2024 13.01 13.09 12.91 12.94 11.92 96,200
Mar 14, 2024 12.90 13.14 12.77 13.11 12.08 161,600
Mar 13, 2024 12.96 13.10 12.92 13.00 11.98 72,800
Mar 12, 2024 12.80 13.02 12.77 12.99 11.97 86,500
Mar 11, 2024 12.88 12.96 12.70 12.81 11.80 93,000
Mar 8, 2024 13.01 13.01 12.83 12.90 11.88 123,100
Mar 7, 2024 12.97 13.02 12.93 13.00 11.98 111,200
Mar 6, 2024 12.70 12.97 12.69 12.92 11.90 146,700
Mar 5, 2024 12.97 12.98 12.57 12.73 11.73 159,500
Mar 4, 2024 12.81 13.00 12.75 12.99 11.97 118,800
Mar 1, 2024 12.53 12.84 12.48 12.82 11.81 163,600
Feb 29, 2024 12.72 12.74 12.51 12.53 11.54 114,500
Feb 28, 2024 12.60 12.71 12.50 12.58 11.59 91,100
Feb 27, 2024 12.62 12.67 12.57 12.65 11.65 99,100
Feb 26, 2024 12.67 12.69 12.55 12.56 11.57 74,400
Feb 23, 2024 12.65 12.71 12.61 12.68 11.68 124,000
Feb 22, 2024 12.62 12.65 12.53 12.61 11.62 104,900
Feb 21, 2024 0.12 Dividend
Feb 21, 2024 12.56 12.62 12.46 12.54 11.55 108,200
Feb 20, 2024 12.70 12.76 12.65 12.65 11.55 120,600
Feb 16, 2024 12.55 12.74 12.55 12.66 11.56 82,000
Feb 15, 2024 12.55 12.72 12.54 12.62 11.52 117,200
Feb 14, 2024 12.61 12.65 12.48 12.52 11.43 89,100
Feb 13, 2024 12.60 12.69 12.48 12.55 11.46 210,300
Feb 12, 2024 12.84 13.00 12.61 12.71 11.60 325,300
Feb 9, 2024 12.76 12.84 12.74 12.81 11.69 69,700
Feb 8, 2024 12.75 12.83 12.71 12.73 11.62 127,300
Feb 7, 2024 12.75 12.85 12.71 12.77 11.66 104,600
Feb 6, 2024 12.80 12.80 12.71 12.76 11.65 79,800
Feb 5, 2024 12.73 12.79 12.65 12.72 11.61 83,500
Feb 2, 2024 12.93 12.93 12.76 12.77 11.66 99,800
Feb 1, 2024 12.79 12.98 12.71 12.93 11.80 124,300
Jan 31, 2024 12.61 12.79 12.60 12.69 11.58 177,300
Jan 30, 2024 12.43 12.63 12.38 12.58 11.48 151,500
Jan 29, 2024 12.42 12.66 12.35 12.44 11.35 197,600
Jan 26, 2024 12.58 12.68 12.18 12.42 11.34 306,200
Jan 25, 2024 12.79 12.82 12.45 12.57 11.47 209,900
Jan 24, 2024 13.05 13.12 12.64 12.65 11.55 193,300
Jan 23, 2024 0.12 Dividend
Jan 23, 2024 12.95 13.02 12.82 13.02 11.88 221,800
Jan 22, 2024 12.92 13.29 12.85 13.08 11.83 437,600
Jan 19, 2024 12.48 12.79 12.45 12.72 11.51 495,400
Jan 18, 2024 12.41 12.58 12.26 12.55 11.35 189,800
Jan 17, 2024 12.39 12.45 12.32 12.38 11.20 100,500
Jan 16, 2024 12.46 12.47 12.33 12.39 11.21 188,900
Jan 12, 2024 12.44 12.47 12.33 12.45 11.26 134,300
Jan 11, 2024 12.42 12.43 12.28 12.41 11.23 199,200
Jan 10, 2024 12.23 12.42 12.20 12.37 11.19 188,700
Jan 9, 2024 12.15 12.23 12.11 12.16 11.00 175,500
Jan 8, 2024 12.13 12.23 12.12 12.20 11.04 161,700
Jan 5, 2024 12.06 12.18 12.01 12.11 10.95 111,200
Jan 4, 2024 11.91 12.14 11.91 12.09 10.94 133,800
Jan 3, 2024 11.78 11.95 11.78 11.90 10.76 197,100
Jan 2, 2024 11.74 11.95 11.71 11.87 10.74 155,600
Dec 29, 2023 11.68 11.80 11.63 11.67 10.56 205,500
Dec 28, 2023 0.12 Dividend
Dec 28, 2023 11.91 12.02 11.71 11.75 10.63 333,700
Dec 27, 2023 12.04 12.19 12.03 12.08 10.82 146,800
Dec 26, 2023 11.95 12.13 11.95 12.08 10.82 114,300
Dec 22, 2023 11.94 12.03 11.89 11.93 10.69 116,000
Dec 21, 2023 11.84 11.98 11.83 11.88 10.64 103,200
Dec 20, 2023 11.95 12.05 11.83 11.83 10.60 135,700
Dec 19, 2023 11.98 12.05 11.85 12.03 10.78 208,400

Related Tickers

THQ Abrdn Healthcare Opportunities Fund
18.54
-0.27%
 
HQH Abrdn Healthcare Investors
16.05
-1.53%
 
AWP abrdn Global Premier Properties Fund
3.8348
+0.92%
 
HQL Abrdn Life Sciences Investors
13.29
-0.37%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
20.10
+0.06%
 
RVT Royce Small-Cap Trust, Inc.
15.30
-0.84%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
6.54
+2.59%
 
BMEZ BlackRock Health Sciences Term Trust
14.71
-0.81%
 
RQI Cohen & Steers Quality Income Realty Fund, Inc.
12.00
-0.82%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
20.85
+0.34%