abrdn World Healthcare Fund (NY: THW )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.78	11.85	11.74	11.80	150,179	+0.10(+0.89%)
May 27, 2021	11.77	11.77	11.68	11.69	155,720	-0.01(-0.06%)
May 26, 2021	11.72	11.75	11.68	11.70	127,456	-0.04(-0.32%)
May 25, 2021	11.78	11.82	11.71	11.74	137,223	+0.00(+0.00%)
May 24, 2021	11.81	11.84	11.72	11.74	194,157	-0.07(-0.57%)
May 21, 2021	11.76	11.84	11.74	11.81	155,445	+0.06(+0.51%)
May 20, 2021	11.63	11.75	11.63	11.75	132,071	+0.12(+1.03%)
May 19, 2021	11.64	11.69	11.49	11.63	239,668	-0.13(-1.10%)
May 18, 2021	11.65	11.79	11.62	11.76	399,090	+0.08(+0.70%)
May 17, 2021	11.65	11.69	11.56	11.68	250,511	+0.07(+0.57%)
May 14, 2021	11.61	11.68	11.56	11.61	133,069	+0.04(+0.32%)
May 13, 2021	11.46	11.59	11.46	11.57	147,841	+0.09(+0.77%)
May 12, 2021	11.61	11.62	11.42	11.48	260,127	-0.13(-1.08%)
May 11, 2021	11.62	11.65	11.56	11.61	243,690	-0.04(-0.32%)
May 10, 2021	11.76	11.80	11.65	11.65	252,223	-0.07(-0.63%)
May 07, 2021	11.67	11.75	11.61	11.72	98,255	+0.10(+0.89%)
May 06, 2021	11.65	11.68	11.59	11.62	187,270	-0.05(-0.44%)
May 05, 2021	11.71	11.71	11.63	11.67	163,132	+0.04(+0.38%)
May 04, 2021	11.71	11.71	11.60	11.62	193,529	-0.07(-0.57%)
May 03, 2021	11.59	11.74	11.59	11.69	205,221	+0.16(+1.35%)
Apr 30, 2021	11.56	11.61	11.51	11.54	156,373	+0.01(+0.13%)
Apr 29, 2021	11.68	11.68	11.50	11.52	193,726	-0.09(-0.76%)
Apr 28, 2021	11.69	11.69	11.58	11.61	192,499	-0.08(-0.70%)
Apr 27, 2021	11.73	11.73	11.65	11.69	212,383	-0.01(-0.06%)
Apr 26, 2021	11.66	11.71	11.59	11.70	267,362	+0.09(+0.76%)
Apr 23, 2021	11.59	11.67	11.52	11.61	293,285	+0.08(+0.71%)
Apr 22, 2021	11.54	11.65	11.49	11.53	261,472	-0.01(-0.06%)
Apr 21, 2021	11.42	11.54	11.42	11.54	225,424	+0.13(+1.10%)
Apr 20, 2021	11.47	11.54	11.38	11.41	426,582	-0.07(-0.58%)
Apr 19, 2021	11.56	11.59	11.44	11.48	447,067	-0.02(-0.21%)
Apr 16, 2021	11.57	11.60	11.46	11.50	740,624	+0.00(+0.00%)
Apr 15, 2021	11.38	11.66	11.38	11.50	1,489,258	-0.07(-0.63%)
Apr 14, 2021	11.50	11.74	11.49	11.57	798,394	+0.17(+1.48%)
Apr 13, 2021	11.22	11.40	11.16	11.40	591,362	+0.18(+1.64%)
Apr 12, 2021	11.08	11.23	11.08	11.22	462,761	+0.15(+1.39%)
Apr 09, 2021	10.99	11.14	10.98	11.07	392,167	+0.04(+0.40%)
Apr 08, 2021	11.13	11.13	10.92	11.02	912,198	-0.26(-2.28%)
Apr 07, 2021	11.02	11.28	11.02	11.28	259,400	+0.26(+2.33%)
Apr 06, 2021	10.93	11.07	10.92	11.02	359,778	+0.09(+0.81%)
Apr 05, 2021	11.02	11.09	10.91	10.93	466,989	-0.07(-0.60%)
Apr 01, 2021	11.10	11.10	10.97	11.00	335,520	-0.07(-0.60%)
Mar 31, 2021	11.09	11.15	11.03	11.07	284,134	+0.02(+0.20%)
Mar 30, 2021	11.13	11.13	11.02	11.05	211,882	-0.08(-0.73%)
Mar 29, 2021	11.18	11.25	11.09	11.13	240,139	-0.07(-0.59%)
Mar 26, 2021	11.02	11.19	10.98	11.19	315,504	+0.26(+2.42%)
Mar 25, 2021	10.82	10.98	10.80	10.93	170,667	+0.02(+0.20%)
Mar 24, 2021	10.97	11.03	10.77	10.91	244,779	-0.12(-1.13%)
Mar 23, 2021	10.91	11.11	10.83	11.03	372,268	+0.11(+1.01%)
Mar 22, 2021	10.87	11.01	10.83	10.92	256,147	-0.01(-0.07%)
Mar 19, 2021	10.83	10.96	10.51	10.93	304,065	+0.09(+0.81%)
Mar 18, 2021	11.06	11.18	10.83	10.84	360,998	-0.33(-2.92%)
Mar 17, 2021	11.22	11.22	11.08	11.16	257,972	+0.03(+0.26%)
Mar 16, 2021	11.23	11.23	11.09	11.14	159,360	-0.07(-0.65%)
Mar 15, 2021	10.91	11.23	10.90	11.21	218,745	+0.30(+2.74%)
Mar 12, 2021	11.03	11.05	10.91	10.91	196,079	-0.17(-1.58%)
Mar 11, 2021	11.19	11.21	10.93	11.08	201,648	-0.06(-0.52%)
Mar 10, 2021	10.76	11.18	10.71	11.14	279,692	+0.44(+4.08%)
Mar 09, 2021	10.67	10.76	10.52	10.71	482,992	+0.04(+0.34%)
Mar 08, 2021	11.11	11.13	10.53	10.67	674,587	-0.36(-3.24%)
Mar 05, 2021	10.57	11.14	10.41	11.03	1,100,048	-0.12(-1.11%)
Mar 04, 2021	11.15	11.37	11.12	11.15	561,309	+0.01(+0.13%)
Mar 03, 2021	10.98	11.41	10.79	11.14	572,155	+0.15(+1.39%)
Mar 02, 2021	11.90	11.95	10.97	10.98	1,059,663	-0.98(-8.22%)

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.