abrdn World Healthcare Fund (NY: THW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	11.95	12.08	11.77	11.81	115,226	-0.09(-0.76%)
Jun 29, 2022	11.83	11.93	11.76	11.90	89,761	+0.11(+0.90%)
Jun 28, 2022	12.13	12.23	11.77	11.79	95,029	-0.35(-2.90%)
Jun 27, 2022	12.07	12.22	12.02	12.14	102,792	+0.11(+0.88%)
Jun 24, 2022	11.86	12.07	11.81	12.04	84,551	+0.27(+2.30%)
Jun 23, 2022	11.74	11.88	11.64	11.77	122,800	+0.07(+0.63%)
Jun 22, 2022	11.38	11.88	11.37	11.69	76,915	+0.13(+1.13%)
Jun 21, 2022	11.48	11.73	11.45	11.56	153,177	+0.08(+0.71%)
Jun 17, 2022	11.49	11.85	11.45	11.48	97,119	+0.01(+0.12%)
Jun 16, 2022	11.67	11.82	11.42	11.47	142,615	-0.29(-2.49%)
Jun 15, 2022	11.59	11.90	11.50	11.76	83,979	+0.35(+3.07%)
Jun 14, 2022	11.72	11.72	11.38	11.41	189,840	-0.24(-2.03%)
Jun 13, 2022	12.03	12.05	11.63	11.64	170,180	-0.58(-4.72%)
Jun 10, 2022	12.34	12.34	12.16	12.22	115,574	-0.24(-1.89%)
Jun 09, 2022	12.59	12.69	12.44	12.46	134,186	-0.18(-1.42%)
Jun 08, 2022	12.67	12.72	12.56	12.64	74,257	-0.06(-0.45%)
Jun 07, 2022	12.43	12.71	12.43	12.69	97,786	+0.26(+2.09%)
Jun 06, 2022	12.54	12.59	12.41	12.43	90,636	-0.11(-0.84%)
Jun 03, 2022	12.68	12.77	12.52	12.54	81,310	-0.15(-1.15%)
Jun 02, 2022	12.70	12.73	12.45	12.68	116,335	-0.01(-0.06%)
Jun 01, 2022	12.88	12.88	12.60	12.69	90,858	-0.14(-1.08%)
May 31, 2022	12.89	12.91	12.66	12.83	146,900	-0.02(-0.19%)
May 27, 2022	12.62	12.86	12.62	12.86	77,147	+0.22(+1.74%)
May 26, 2022	12.65	12.81	12.57	12.64	205,488	+0.00(+0.00%)
May 25, 2022	12.54	12.71	12.54	12.64	83,072	+0.01(+0.06%)
May 24, 2022	12.59	12.67	12.47	12.63	81,996	-0.03(-0.26%)
May 23, 2022	12.77	12.77	12.63	12.66	138,554	+0.00(+0.00%)
May 20, 2022	12.81	12.94	12.37	12.66	159,236	-0.13(-1.02%)
May 19, 2022	12.60	12.90	12.47	12.79	156,072	+0.09(+0.75%)
May 18, 2022	12.94	12.95	12.67	12.70	123,256	-0.36(-2.72%)
May 17, 2022	12.91	13.12	12.86	13.05	103,281	+0.25(+1.95%)
May 16, 2022	12.61	12.91	12.55	12.80	152,078	+0.23(+1.86%)
May 13, 2022	12.53	12.63	12.36	12.57	129,006	+0.34(+2.77%)
May 12, 2022	11.99	12.28	11.98	12.23	116,242	+0.16(+1.34%)
May 11, 2022	12.23	12.38	12.05	12.07	154,969	-0.15(-1.19%)
May 10, 2022	12.24	12.42	12.05	12.21	134,644	+0.15(+1.27%)
May 09, 2022	12.35	12.46	12.05	12.06	194,650	-0.43(-3.43%)
May 06, 2022	12.40	12.59	12.36	12.49	134,622	-0.06(-0.51%)
May 05, 2022	12.85	12.85	12.49	12.55	163,905	-0.30(-2.32%)
May 04, 2022	12.55	12.93	12.45	12.85	117,589	+0.28(+2.25%)
May 03, 2022	12.57	12.75	12.50	12.57	119,411	+0.00(+0.00%)
May 02, 2022	12.65	12.71	12.32	12.57	205,644	-0.08(-0.64%)
Apr 29, 2022	12.82	12.84	12.59	12.65	159,781	-0.17(-1.32%)
Apr 28, 2022	12.58	12.84	12.49	12.82	153,668	+0.33(+2.65%)
Apr 27, 2022	12.45	12.58	12.29	12.49	202,725	+0.06(+0.45%)
Apr 26, 2022	12.62	12.71	12.43	12.43	148,156	-0.30(-2.35%)
Apr 25, 2022	12.62	12.73	12.46	12.73	233,803	-0.03(-0.25%)
Apr 22, 2022	13.14	13.14	12.70	12.76	432,581	-0.40(-3.07%)
Apr 21, 2022	13.31	13.32	13.13	13.16	313,759	-0.03(-0.24%)
Apr 20, 2022	13.12	13.24	13.07	13.20	167,111	+0.06(+0.47%)
Apr 19, 2022	12.98	13.14	12.96	13.13	265,101	+0.13(+0.99%)
Apr 18, 2022	13.05	13.07	12.86	13.01	435,916	+0.06(+0.50%)
Apr 14, 2022	12.45	13.08	12.42	12.94	964,574	+0.43(+3.46%)
Apr 13, 2022	12.42	12.57	12.31	12.51	129,145	+0.07(+0.58%)
Apr 12, 2022	12.44	12.60	12.32	12.44	148,058	+0.08(+0.65%)
Apr 11, 2022	12.61	12.61	12.27	12.36	138,825	-0.23(-1.85%)
Apr 08, 2022	12.49	12.59	12.42	12.59	105,093	+0.12(+0.96%)
Apr 07, 2022	12.28	12.52	12.26	12.47	152,562	+0.19(+1.57%)
Apr 06, 2022	12.29	12.29	12.12	12.28	115,631	-0.08(-0.65%)
Apr 05, 2022	12.28	12.41	12.28	12.36	103,281	-0.02(-0.13%)
Apr 04, 2022	12.40	12.40	12.24	12.37	142,583	+0.07(+0.59%)

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.