abrdn World Healthcare Fund (NY: THW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	11.58	11.75		11.75	259,900	+0.24(+2.05%)
Jan 28, 2022	11.43	11.55	11.32	11.51	202,467	+0.11(+0.97%)
Jan 27, 2022	11.39	11.57	11.36	11.40	157,165	+0.06(+0.56%)
Jan 26, 2022	11.43	11.59	11.24	11.34	155,944	-0.02(-0.14%)
Jan 25, 2022	11.28	11.55	11.20	11.36	178,144	-0.05(-0.41%)
Jan 24, 2022	11.44	11.44	10.82	11.40	464,534	-0.13(-1.16%)
Jan 21, 2022	11.89	11.92	11.47	11.54	327,768	-0.35(-2.98%)
Jan 20, 2022	12.07	12.17	11.88	11.89	206,841	-0.13(-1.11%)
Jan 19, 2022	12.29	12.46	11.99	12.03	250,698	-0.23(-1.89%)
Jan 18, 2022	12.30	12.37	12.21	12.26	187,496	-0.05(-0.45%)
Jan 14, 2022				12.31	0	-0.06(-0.51%)
Jan 13, 2022	12.53	12.55	12.33	12.37	194,655	-0.16(-1.25%)
Jan 12, 2022	12.52	12.56	12.45	12.53	141,438	+0.02(+0.13%)
Jan 11, 2022	12.42	12.58	12.35	12.52	161,283	+0.15(+1.20%)
Jan 10, 2022	12.25	12.39	12.16	12.37	243,010	+0.10(+0.83%)
Jan 07, 2022	12.26	12.30	12.23	12.27	181,416	+0.00(+0.00%)
Jan 06, 2022	12.44	12.44	12.23	12.27	176,556	-0.13(-1.07%)
Jan 05, 2022	12.57	12.60	12.39	12.40	142,147	-0.18(-1.43%)
Jan 04, 2022	12.63	12.68	12.48	12.58	162,609	-0.06(-0.50%)
Jan 03, 2022	12.76	12.79	12.55	12.64	195,457	-0.11(-0.86%)
Dec 31, 2021	12.71	12.80	12.70	12.75	116,658	+0.06(+0.49%)
Dec 30, 2021	12.59	12.73	12.59	12.69	151,790	+0.11(+0.87%)
Dec 29, 2021	12.65	12.68	12.55	12.58	203,388	-0.02(-0.12%)
Dec 28, 2021	12.68	12.76	12.59	12.59	155,131	-0.07(-0.56%)
Dec 27, 2021	12.72	12.72	12.59	12.66	159,595	+0.01(+0.06%)
Dec 23, 2021	12.70	12.73	12.62	12.66	158,521	+0.02(+0.12%)
Dec 22, 2021	12.55	12.74	12.52	12.64	186,828	+0.08(+0.62%)
Dec 21, 2021	12.45	12.61	12.41	12.56	104,142	+0.20(+1.58%)
Dec 20, 2021	12.48	12.50	12.27	12.37	168,513	-0.24(-1.92%)
Dec 17, 2021	12.56	12.65	12.52	12.61	96,431	+0.04(+0.35%)
Dec 16, 2021	12.60	12.77	12.57	12.57	158,192	-0.03(-0.25%)
Dec 15, 2021	12.57	12.63	12.43	12.60	221,959	-0.02(-0.12%)
Dec 14, 2021	12.67	12.71	12.59	12.61	104,318	-0.09(-0.73%)
Dec 13, 2021	12.57	12.73	12.49	12.71	149,503	+0.17(+1.36%)
Dec 10, 2021	12.46	12.55	12.46	12.54	82,530	+0.07(+0.57%)
Dec 09, 2021	12.49	12.49	12.40	12.46	127,446	-0.01(-0.06%)
Dec 08, 2021	12.39	12.47	12.34	12.47	162,738	+0.14(+1.13%)
Dec 07, 2021	12.25	12.33	12.21	12.33	156,070	+0.16(+1.34%)
Dec 06, 2021	12.13	12.27	12.07	12.17	171,975	+0.11(+0.90%)
Dec 03, 2021	12.32	12.39	12.05	12.06	246,842	-0.27(-2.21%)
Dec 02, 2021	12.39	12.43	12.16	12.33	191,500	-0.08(-0.63%)
Dec 01, 2021	12.47	12.60	12.41	12.41	125,663	-0.02(-0.12%)
Nov 30, 2021	12.56	12.58	12.40	12.43	141,852	-0.13(-1.05%)
Nov 29, 2021	12.55	12.64	12.53	12.56	87,389	+0.07(+0.53%)
Nov 26, 2021	12.59	12.72	12.45	12.49	152,510	-0.15(-1.20%)
Nov 24, 2021	12.72	12.73	12.60	12.64	86,520	-0.02(-0.12%)
Nov 23, 2021	12.74	12.74	12.60	12.66	113,379	-0.12(-0.91%)
Nov 22, 2021	12.84	12.90	12.75	12.78	73,294	-0.04(-0.30%)
Nov 19, 2021	12.91	12.96	12.81	12.81	85,024	-0.12(-0.90%)
Nov 18, 2021	13.00	12.94	12.92	12.93	82,995	-0.03(-0.20%)
Nov 17, 2021	12.93	12.96	12.92	12.96	63,011	+0.04(+0.30%)
Nov 16, 2021	12.97	13.04	12.92	12.92	91,185	-0.05(-0.36%)
Nov 15, 2021	12.99	13.07	12.96	12.96	116,090	-0.02(-0.18%)
Nov 12, 2021	12.95	13.01	12.94	12.99	92,394	+0.03(+0.24%)
Nov 11, 2021	13.03	13.10	12.93	12.96	110,531	-0.10(-0.77%)
Nov 10, 2021	13.04			13.06	80,465	+0.05(+0.36%)
Nov 09, 2021	13.02	13.10	12.98	13.01	67,093	-0.02(-0.12%)
Nov 08, 2021	13.03	13.04	12.96	13.03	105,197	+0.00(+0.00%)
Nov 05, 2021	13.12	13.18	13.00	13.03	116,215	-0.09(-0.71%)
Nov 04, 2021	13.13	13.13	13.08	13.12	80,951	+0.01(+0.06%)
Nov 03, 2021	13.16	13.16	13.08	13.11	63,953	+0.02(+0.12%)
Nov 02, 2021	13.18	13.18	13.07	13.10	91,036	-0.05(-0.35%)

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.