abrdn World Healthcare Fund (NY: THW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	7.743	7.819	7.714	7.819	184,888	+0.13(+1.73%)
Nov 29, 2018	7.645	7.726	7.645	7.685	200,714	+0.04(+0.53%)
Nov 28, 2018	7.523	7.656	7.512	7.645	297,299	+0.11(+1.46%)
Nov 27, 2018	7.541	7.552	7.500	7.535	184,175	+0.01(+0.08%)
Nov 26, 2018	7.500	7.552	7.500	7.529	208,970	+0.09(+1.17%)
Nov 23, 2018	7.361	7.466	7.361	7.442	91,925	+0.06(+0.86%)
Nov 21, 2018		7.379	7.379	7.379	0	+0.05(+0.63%)
Nov 20, 2018	7.408	7.495	7.332	7.332	334,641	-0.13(-1.78%)
Nov 19, 2018	7.535	7.593	7.413	7.466	245,096	-0.08(-1.10%)
Nov 16, 2018	7.663	7.709	7.531	7.548	251,222	-0.12(-1.57%)
Nov 15, 2018	7.652	7.679	7.577	7.669	148,753	+0.01(+0.07%)
Nov 14, 2018	7.744	7.744	7.617	7.663	206,443	-0.06(-0.74%)
Nov 13, 2018	7.789	7.801	7.715	7.721	201,328	-0.02(-0.30%)
Nov 12, 2018	7.824	7.858	7.744	7.744	205,190	-0.10(-1.32%)
Nov 09, 2018	7.853	7.881	7.778	7.847	143,655	-0.04(-0.51%)
Nov 08, 2018	7.904	7.916	7.864	7.887	113,135	+0.01(+0.15%)
Nov 07, 2018	7.686	7.909	7.686	7.875	468,297	+0.20(+2.62%)
Nov 06, 2018	7.675	7.698	7.646	7.675	115,536	+0.02(+0.22%)
Nov 05, 2018	7.543	7.663	7.543	7.657	114,134	+0.07(+0.91%)
Nov 02, 2018	7.738	7.738	7.583	7.589	167,888	-0.13(-1.64%)
Nov 01, 2018	7.554	7.732	7.531	7.715	241,214	+0.17(+2.28%)
Oct 31, 2018	7.497	7.563	7.422	7.543	304,950	+0.18(+2.41%)
Oct 30, 2018	7.285	7.382	7.267	7.365	314,999	+0.10(+1.34%)
Oct 29, 2018	7.405	7.451	7.257	7.267	215,776	-0.08(-1.09%)
Oct 26, 2018	7.353	7.353	7.239	7.348	205,720	-0.04(-0.54%)
Oct 25, 2018	7.371	7.417	7.313	7.388	353,007	+0.03(+0.45%)
Oct 24, 2018	7.617	7.623	7.348	7.355	358,317	-0.29(-3.73%)
Oct 23, 2018	7.652	7.703	7.549	7.640	191,910	-0.06(-0.82%)
Oct 22, 2018	7.738	7.748	7.606	7.703	119,622	+0.02(+0.30%)
Oct 19, 2018	7.744	7.795	7.675	7.680	138,425	-0.03(-0.37%)
Oct 18, 2018	7.784	7.893	7.692	7.709	128,836	-0.12(-1.56%)
Oct 17, 2018	7.758	7.831	7.706	7.831	156,405	+0.10(+1.32%)
Oct 16, 2018	7.553	7.735	7.547	7.729	281,181	+0.17(+2.28%)
Oct 15, 2018	7.479	7.558	7.479	7.557	184,529	+0.08(+1.05%)
Oct 12, 2018	7.462	7.558	7.394	7.479	406,165	+0.14(+1.94%)
Oct 11, 2018	7.547	7.547	7.308	7.337	551,866	-0.21(-2.79%)
Oct 10, 2018	7.718	7.718	7.541	7.547	274,997	-0.15(-1.92%)
Oct 09, 2018	7.672	7.701	7.644	7.695	154,889	+0.01(+0.15%)
Oct 08, 2018	7.695	7.724	7.638	7.684	182,575	-0.03(-0.37%)
Oct 05, 2018	7.820	7.831	7.706	7.712	154,026	-0.11(-1.45%)
Oct 04, 2018	7.957	7.957	7.826	7.826	236,562	-0.16(-1.99%)
Oct 03, 2018	8.002	8.019	7.951	7.985	262,258	+0.02(+0.21%)
Oct 02, 2018	7.945	7.991	7.914	7.968	241,113	+0.02(+0.29%)
Oct 01, 2018	7.991	8.013	7.945	7.945	223,269	-0.03(-0.43%)
Sep 28, 2018	8.019	8.019	7.945	7.979	166,686	+0.01(+0.07%)
Sep 27, 2018	7.911	7.974	7.911	7.974	137,957	+0.06(+0.72%)
Sep 26, 2018	7.900	7.951	7.898	7.917	147,561	+0.03(+0.36%)
Sep 25, 2018	7.883	7.905	7.873	7.888	58,459	+0.00(+0.00%)
Sep 24, 2018	7.917	7.918	7.860	7.888	144,665	+0.01(+0.14%)
Sep 21, 2018	7.974	7.985	7.877	7.877	148,575	-0.09(-1.14%)
Sep 20, 2018	7.979	7.996	7.951	7.968	204,674	+0.00(+0.00%)
Sep 19, 2018	7.974	7.974	7.934	7.968	140,127	+0.02(+0.19%)
Sep 18, 2018	7.925	7.953	7.896	7.953	372,042	+0.05(+0.64%)
Sep 17, 2018	7.919	7.932	7.868	7.902	156,037	-0.02(-0.28%)
Sep 14, 2018	7.908	7.941	7.908	7.925	165,772	+0.01(+0.07%)
Sep 13, 2018	7.941	7.941	7.908	7.919	149,487	+0.00(+0.00%)
Sep 12, 2018	7.902	7.936	7.902	7.919	97,951	+0.01(+0.14%)
Sep 11, 2018	7.896	7.925	7.896	7.908	184,033	-0.02(-0.21%)
Sep 10, 2018	7.913	7.941	7.896	7.925	152,983	+0.03(+0.36%)
Sep 07, 2018	7.908	7.941	7.896	7.896	125,703	-0.02(-0.21%)
Sep 06, 2018	7.947	7.970	7.896	7.913	231,574	-0.07(-0.85%)
Sep 05, 2018	7.987	7.992	7.913	7.981	350,347	-0.01(-0.07%)

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.