abrdn World Healthcare Fund (NY: THW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	7.087	7.107	7.019	7.058	277,478	-0.00(-0.07%)
Feb 27, 2017	6.981	7.068	6.981	7.063	194,985	+0.07(+1.04%)
Feb 24, 2017	6.942	7.009	6.918	6.990	172,337	+0.05(+0.77%)
Feb 23, 2017	6.981	6.985	6.932	6.937	115,933	+0.05(+0.70%)
Feb 22, 2017	6.937	7.018	6.888	6.888	158,736	-0.10(-1.46%)
Feb 21, 2017	6.981	7.002	6.898	6.990	346,636	+0.11(+1.55%)
Feb 17, 2017		6.884	6.884	6.884	0	-0.01(-0.21%)
Feb 16, 2017	6.981	7.029	6.874	6.898	239,168	-0.09(-1.34%)
Feb 15, 2017	6.900	7.006	6.900	6.992	248,267	+0.06(+0.90%)
Feb 14, 2017	6.915	6.953	6.900	6.929	177,747	+0.01(+0.21%)
Feb 13, 2017	6.915	6.953	6.891	6.915	114,802	+0.05(+0.77%)
Feb 10, 2017	6.859	6.910	6.819	6.862	168,125	+0.04(+0.63%)
Feb 09, 2017	6.804	6.905	6.790	6.819	151,211	+0.05(+0.71%)
Feb 08, 2017	6.780	6.804	6.732	6.771	205,875	-0.01(-0.21%)
Feb 07, 2017	6.761	6.828	6.747	6.785	214,152	+0.02(+0.36%)
Feb 06, 2017	6.756	6.828	6.756	6.761	186,504	+0.02(+0.29%)
Feb 03, 2017	6.862	6.905	6.742	6.742	259,476	-0.14(-2.09%)
Feb 02, 2017	6.742	6.925	6.732	6.886	269,025	+0.09(+1.27%)
Feb 01, 2017	6.727	6.799	6.660	6.799	306,179	+0.14(+2.17%)
Jan 31, 2017	6.525	6.689	6.516	6.655	373,553	+0.11(+1.69%)
Jan 30, 2017	6.670	6.670	6.501	6.545	282,501	-0.14(-2.09%)
Jan 27, 2017	6.588	6.689	6.545	6.684	277,520	+0.15(+2.28%)
Jan 26, 2017	6.448	6.598	6.427	6.535	272,147	+0.07(+1.04%)
Jan 25, 2017	6.497	6.554	6.429	6.468	361,968	-0.02(-0.37%)
Jan 24, 2017	6.617	6.636	6.463	6.492	417,873	-0.07(-1.03%)
Jan 23, 2017	6.545	6.626	6.511	6.559	296,827	-0.03(-0.44%)
Jan 20, 2017	6.641	6.694	6.554	6.588	302,889	-0.07(-1.01%)
Jan 19, 2017	6.708	6.723	6.646	6.655	191,347	-0.09(-1.35%)
Jan 18, 2017	6.684	6.782	6.603	6.747	391,215	+0.12(+1.86%)
Jan 17, 2017	6.747	6.754	6.575	6.623	437,151	-0.14(-2.11%)
Jan 13, 2017		6.766	6.766	6.766	0	+0.08(+1.21%)
Jan 12, 2017	6.604	6.699	6.523	6.685	294,961	+0.06(+0.94%)
Jan 11, 2017	6.657	6.704	6.575	6.623	256,790	-0.03(-0.50%)
Jan 10, 2017	6.680	6.709	6.614	6.657	241,953	-0.03(-0.43%)
Jan 09, 2017	6.661	6.706	6.604	6.685	333,023	+0.03(+0.50%)
Jan 06, 2017	6.480	6.671	6.475	6.652	340,349	+0.16(+2.42%)
Jan 05, 2017	6.471	6.506	6.442	6.494	177,829	+0.01(+0.22%)
Jan 04, 2017	6.432	6.533	6.360	6.480	332,451	+0.10(+1.49%)
Jan 03, 2017	6.199	6.423	6.142	6.385	506,817	+0.26(+4.28%)
Dec 30, 2016		6.122	6.122	6.122	0	+0.04(+0.71%)
Dec 29, 2016	6.065	6.194	6.065	6.080	662,328	-0.01(-0.23%)
Dec 28, 2016	6.251	6.254	6.080	6.094	575,024	-0.11(-1.84%)
Dec 27, 2016	6.294	6.389	6.170	6.208	506,597	-0.08(-1.29%)
Dec 23, 2016		6.289	6.289	6.289	0	+0.11(+1.85%)
Dec 22, 2016	6.256	6.256	6.118	6.175	490,164	-0.05(-0.84%)
Dec 21, 2016	6.146	6.256	6.075	6.227	1,225,150	+0.09(+1.40%)
Dec 20, 2016	6.261	6.318	6.142	6.142	711,312	-0.10(-1.53%)
Dec 19, 2016	6.256	6.456	6.218	6.237	613,812	-0.00(-0.08%)
Dec 16, 2016	6.370	6.494	6.242	6.242	394,894	-0.14(-2.24%)
Dec 15, 2016	6.451	6.577	6.351	6.385	502,839	-0.09(-1.42%)
Dec 14, 2016	6.439	6.614	6.321	6.477	451,301	+0.01(+0.15%)
Dec 13, 2016	6.288	6.633	6.278	6.467	555,733	+0.14(+2.24%)
Dec 12, 2016	6.307	6.363	6.241	6.326	487,750	-0.04(-0.59%)
Dec 09, 2016	6.245	6.415	6.234	6.363	388,631	+0.17(+2.67%)
Dec 08, 2016	6.359	6.359	6.165	6.198	580,481	-0.19(-2.96%)
Dec 07, 2016	6.382	6.444	6.318	6.387	427,735	-0.01(-0.22%)
Dec 06, 2016	6.245	6.467	6.170	6.401	403,304	+0.13(+2.11%)
Dec 05, 2016	6.368	6.406	6.184	6.269	554,279	-0.03(-0.45%)
Dec 02, 2016	6.245	6.382	6.217	6.297	260,864	+0.03(+0.53%)

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.