STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

Abrdn World Healthcare Fund (THW)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

12.78

+0.01

(+0.06%)

As of 11:20AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	12.74	12.78	12.70	12.78	12.78	26,336
Apr 30, 2024	12.84	12.84	12.71	12.77	12.77	117,400
Apr 29, 2024	12.67	12.77	12.67	12.77	12.77	58,500
Apr 26, 2024	12.61	12.71	12.54	12.67	12.67	82,300
Apr 25, 2024	12.50	12.60	12.48	12.55	12.55	66,200
Apr 24, 2024	12.63	12.67	12.53	12.55	12.55	63,000
Apr 23, 2024	12.77	12.89	12.59	12.61	12.61	102,600
Apr 22, 2024	12.56	12.80	12.56	12.68	12.68	73,100
Apr 22, 2024	0.117 Dividend
Apr 19, 2024	12.49	12.71	12.46	12.65	12.53	133,400
Apr 18, 2024	12.35	12.53	12.34	12.49	12.37	89,400
Apr 17, 2024	12.33	12.99	12.30	12.31	12.20	141,300
Apr 16, 2024	12.19	12.38	12.19	12.33	12.22	68,900
Apr 15, 2024	12.29	12.40	12.19	12.23	12.12	70,100
Apr 12, 2024	12.39	12.50	12.18	12.19	12.08	123,800
Apr 11, 2024	12.50	12.56	12.43	12.52	12.40	82,700
Apr 10, 2024	12.47	12.54	12.42	12.45	12.33	130,900
Apr 09, 2024	12.62	12.62	12.50	12.58	12.46	58,300
Apr 08, 2024	12.50	12.61	12.46	12.54	12.42	159,300
Apr 05, 2024	12.60	12.68	12.51	12.57	12.45	160,300
Apr 04, 2024	13.01	13.02	12.60	12.64	12.52	117,900
Apr 03, 2024	12.80	13.03	12.80	12.91	12.79	102,500
Apr 02, 2024	12.97	13.02	12.80	12.84	12.72	131,100
Apr 01, 2024	13.13	13.18	13.01	13.05	12.93	124,500
Mar 28, 2024	13.25	13.36	13.16	13.23	13.11	110,000
Mar 27, 2024	13.13	13.20	13.07	13.20	13.08	86,200
Mar 26, 2024	12.97	13.10	12.91	13.08	12.96	91,300
Mar 25, 2024	12.96	12.98	12.88	12.92	12.80	63,500
Mar 22, 2024	12.98	13.06	12.93	12.96	12.84	69,700
Mar 21, 2024	12.87	13.04	12.86	12.98	12.86	98,900
Mar 20, 2024	12.76	12.91	12.76	12.88	12.76	74,500
Mar 20, 2024	0.117 Dividend
Mar 19, 2024	13.00	13.05	12.87	12.89	12.65	66,900
Mar 18, 2024	12.95	13.05	12.93	12.93	12.69	73,400
Mar 15, 2024	13.01	13.09	12.91	12.94	12.70	96,200
Mar 14, 2024	12.90	13.14	12.77	13.11	12.87	161,600
Mar 13, 2024	12.96	13.10	12.92	13.00	12.76	72,800
Mar 12, 2024	12.80	13.02	12.77	12.99	12.75	86,500
Mar 11, 2024	12.88	12.96	12.70	12.81	12.58	93,000
Mar 08, 2024	13.01	13.01	12.83	12.90	12.66	123,100
Mar 07, 2024	12.97	13.02	12.93	13.00	12.76	111,200
Mar 06, 2024	12.70	12.97	12.69	12.92	12.68	146,700
Mar 05, 2024	12.97	12.98	12.57	12.73	12.50	159,500
Mar 04, 2024	12.81	13.00	12.75	12.99	12.75	118,800
Mar 01, 2024	12.53	12.84	12.48	12.82	12.59	163,600
Feb 29, 2024	12.72	12.74	12.51	12.53	12.30	114,500
Feb 28, 2024	12.60	12.71	12.50	12.58	12.35	91,100
Feb 27, 2024	12.62	12.67	12.57	12.65	12.42	99,100
Feb 26, 2024	12.67	12.69	12.55	12.56	12.33	74,400
Feb 23, 2024	12.65	12.71	12.61	12.68	12.45	124,000
Feb 22, 2024	12.62	12.65	12.53	12.61	12.38	104,900
Feb 21, 2024	12.56	12.62	12.46	12.54	12.31	108,200
Feb 21, 2024	0.117 Dividend
Feb 20, 2024	12.70	12.76	12.65	12.65	12.30	120,600
Feb 16, 2024	12.55	12.74	12.55	12.66	12.31	82,000
Feb 15, 2024	12.55	12.72	12.54	12.62	12.28	117,200
Feb 14, 2024	12.61	12.65	12.48	12.52	12.18	89,100
Feb 13, 2024	12.60	12.69	12.48	12.55	12.21	210,300
Feb 12, 2024	12.84	13.00	12.61	12.71	12.36	325,300
Feb 09, 2024	12.76	12.84	12.74	12.81	12.46	69,700
Feb 08, 2024	12.75	12.83	12.71	12.73	12.38	127,300
Feb 07, 2024	12.75	12.85	12.71	12.77	12.42	104,600
Feb 06, 2024	12.80	12.80	12.71	12.76	12.41	79,800
Feb 05, 2024	12.73	12.79	12.65	12.72	12.37	83,500
Feb 02, 2024	12.93	12.93	12.76	12.77	12.42	99,800
Feb 01, 2024	12.79	12.98	12.71	12.93	12.58	124,300
Jan 31, 2024	12.61	12.79	12.60	12.69	12.34	177,300
Jan 30, 2024	12.43	12.63	12.38	12.58	12.24	151,500
Jan 29, 2024	12.42	12.66	12.35	12.44	12.10	197,600
Jan 26, 2024	12.58	12.68	12.18	12.42	12.08	306,200
Jan 25, 2024	12.79	12.82	12.45	12.57	12.23	209,900
Jan 24, 2024	13.05	13.12	12.64	12.65	12.30	193,300
Jan 23, 2024	12.95	13.02	12.82	13.02	12.66	221,800
Jan 23, 2024	0.117 Dividend
Jan 22, 2024	12.92	13.29	12.85	13.08	12.61	437,600
Jan 19, 2024	12.48	12.79	12.45	12.72	12.26	495,400
Jan 18, 2024	12.41	12.58	12.26	12.55	12.10	189,800
Jan 17, 2024	12.39	12.45	12.32	12.38	11.93	100,500
Jan 16, 2024	12.46	12.47	12.33	12.39	11.94	188,900
Jan 12, 2024	12.44	12.47	12.33	12.45	12.00	134,300
Jan 11, 2024	12.42	12.43	12.28	12.41	11.96	199,200
Jan 10, 2024	12.23	12.42	12.20	12.37	11.92	188,700
Jan 09, 2024	12.15	12.23	12.11	12.16	11.72	175,500
Jan 08, 2024	12.13	12.23	12.12	12.20	11.76	161,700
Jan 05, 2024	12.06	12.18	12.01	12.11	11.67	111,200
Jan 04, 2024	11.91	12.14	11.91	12.09	11.65	133,800
Jan 03, 2024	11.78	11.95	11.78	11.90	11.47	197,100
Jan 02, 2024	11.74	11.95	11.71	11.87	11.44	155,600
Dec 29, 2023	11.68	11.80	11.63	11.67	11.25	205,500
Dec 28, 2023	11.91	12.02	11.71	11.75	11.33	333,700
Dec 28, 2023	0.117 Dividend
Dec 27, 2023	12.04	12.19	12.03	12.08	11.53	146,800
Dec 26, 2023	11.95	12.13	11.95	12.08	11.53	114,300
Dec 22, 2023	11.94	12.03	11.89	11.93	11.39	116,000
Dec 21, 2023	11.84	11.98	11.83	11.88	11.34	103,200
Dec 20, 2023	11.95	12.05	11.83	11.83	11.29	135,700
Dec 19, 2023	11.98	12.05	11.85	12.03	11.48	208,400
Dec 18, 2023	11.78	11.90	11.64	11.82	11.28	214,500
Dec 15, 2023	12.00	12.00	11.50	11.91	11.37	185,700
Dec 14, 2023	12.01	12.10	11.86	11.99	11.45	162,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,640.90-73.64(-0.34%)

S&P 5005,017.54-18.15(-0.36%)

DOW37,892.52+76.60(+0.20%)

CAD/USD0.7263+0.0002(+0.03%)

CRUDE OIL79.67-2.26(-2.76%)

Bitcoin CAD78,030.33-5,883.30(-7.01%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Abrdn World Healthcare Fund (THW)

S&P/TSX
21,640.90
-73.64(-0.34%)

S&P 500
5,017.54
-18.15(-0.36%)

DOW
37,892.52
+76.60(+0.20%)

CAD/USD
0.7263
+0.0002(+0.03%)

CRUDE OIL
79.67
-2.26(-2.76%)

Bitcoin CAD
78,030.33
-5,883.30(-7.01%)