abrdn World Healthcare Fund (NY: THW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	12.61	12.63	12.57	12.63	102,748	+0.08(+0.60%)
Jul 29, 2021	12.49	12.60	12.45	12.55	84,698	+0.09(+0.73%)
Jul 28, 2021	12.48	12.55	12.41	12.46	122,573	+0.00(+0.00%)
Jul 27, 2021	12.52	12.55	12.45	12.46	121,209	-0.11(-0.90%)
Jul 26, 2021	12.64	12.64	12.49	12.58	154,473	+0.02(+0.18%)
Jul 23, 2021	12.46	12.60	12.44	12.55	116,414	+0.14(+1.16%)
Jul 22, 2021	12.39	12.45	12.36	12.41	75,006	+0.02(+0.18%)
Jul 21, 2021	12.41	12.46	12.36	12.39	74,960	+0.02(+0.12%)
Jul 20, 2021	12.32	12.49	12.27	12.37	92,304	+0.14(+1.17%)
Jul 19, 2021	12.38	12.39	12.20	12.23	229,866	-0.18(-1.48%)
Jul 16, 2021	12.43	12.47	12.40	12.41	128,859	-0.04(-0.36%)
Jul 15, 2021	12.51	12.53	12.40	12.46	163,332	-0.08(-0.60%)
Jul 14, 2021	12.55	12.57	12.50	12.53	107,304	+0.01(+0.06%)
Jul 13, 2021	12.52	12.60	12.49	12.52	123,912	+0.00(+0.00%)
Jul 12, 2021	12.49	12.52	12.46	12.52	94,917	+0.04(+0.30%)
Jul 09, 2021	12.43	12.53	12.42	12.49	93,521	+0.07(+0.60%)
Jul 08, 2021	12.46	12.49	12.36	12.41	129,696	-0.09(-0.72%)
Jul 07, 2021	12.43	12.54	12.40	12.50	134,588	+0.08(+0.60%)
Jul 06, 2021	12.46	12.49	12.38	12.43	123,421	-0.04(-0.30%)
Jul 02, 2021	12.46	12.48	12.42	12.46	157,343	+0.03(+0.24%)
Jul 01, 2021	12.34	12.47	12.28	12.43	156,970	+0.09(+0.73%)
Jun 30, 2021	12.37	12.39	12.25	12.34	165,513	-0.01(-0.06%)
Jun 29, 2021	12.28	12.38	12.28	12.35	135,402	+0.11(+0.92%)
Jun 28, 2021	12.19	12.28	12.18	12.24	98,212	+0.06(+0.49%)
Jun 25, 2021	12.17	12.20	12.17	12.18	61,712	+0.01(+0.06%)
Jun 24, 2021	12.18	12.23	12.14	12.17	146,756	+0.02(+0.19%)
Jun 23, 2021	12.28	12.28	12.11	12.15	163,220	-0.11(-0.92%)
Jun 22, 2021	12.30	12.30	12.19	12.26	92,269	+0.01(+0.12%)
Jun 21, 2021	12.13	12.25	12.13	12.25	116,181	+0.14(+1.12%)
Jun 18, 2021	12.22	12.24	12.06	12.11	111,813	-0.15(-1.22%)
Jun 17, 2021	12.37	12.46	12.21	12.26	184,895	-0.18(-1.47%)
Jun 16, 2021	12.25	12.44	12.19	12.44	213,073	+0.10(+0.79%)
Jun 15, 2021	12.33	12.38	12.11	12.35	317,128	+0.04(+0.36%)
Jun 14, 2021	12.26	12.32	12.23	12.30	158,318	+0.04(+0.36%)
Jun 11, 2021	12.27	12.28	12.13	12.26	128,222	+0.02(+0.18%)
Jun 10, 2021	12.11	12.29	12.09	12.24	167,962	+0.14(+1.17%)
Jun 09, 2021	12.00	12.11	11.94	12.09	187,192	+0.18(+1.50%)
Jun 08, 2021	11.94	11.96	11.86	11.92	153,083	+0.01(+0.06%)
Jun 07, 2021	11.92	11.96	11.78	11.91	247,010	+0.02(+0.19%)
Jun 04, 2021	11.86	11.93	11.83	11.89	228,886	+0.04(+0.38%)
Jun 03, 2021	11.83	11.85	11.79	11.84	115,851	+0.00(+0.00%)
Jun 02, 2021	11.81	11.85	11.81	11.84	163,078	+0.01(+0.13%)
Jun 01, 2021	11.79	11.84	11.72	11.83	219,841	+0.02(+0.19%)
May 28, 2021	11.79	11.86	11.75	11.80	150,127	+0.10(+0.89%)
May 27, 2021	11.77	11.77	11.68	11.70	155,666	-0.01(-0.06%)
May 26, 2021	11.73	11.76	11.68	11.71	127,412	-0.04(-0.32%)
May 25, 2021	11.78	11.83	11.72	11.74	137,176	+0.00(+0.00%)
May 24, 2021	11.82	11.85	11.72	11.74	194,091	-0.07(-0.57%)
May 21, 2021	11.77	11.84	11.74	11.81	155,391	+0.06(+0.51%)
May 20, 2021	11.63	11.76	11.63	11.75	132,026	+0.12(+1.03%)
May 19, 2021	11.65	11.70	11.49	11.63	239,585	-0.13(-1.10%)
May 18, 2021	11.66	11.79	11.63	11.76	398,954	+0.08(+0.70%)
May 17, 2021	11.65	11.69	11.57	11.68	250,425	+0.07(+0.57%)
May 14, 2021	11.61	11.68	11.57	11.61	133,023	+0.04(+0.32%)
May 13, 2021	11.46	11.59	11.46	11.58	147,790	+0.09(+0.77%)
May 12, 2021	11.61	11.62	11.42	11.49	260,038	-0.13(-1.08%)
May 11, 2021	11.62	11.66	11.56	11.61	243,606	-0.04(-0.32%)
May 10, 2021	11.76	11.81	11.65	11.65	252,137	-0.07(-0.63%)
May 07, 2021	11.67	11.75	11.61	11.72	98,222	+0.10(+0.89%)
May 06, 2021	11.66	11.69	11.59	11.62	187,205	-0.05(-0.44%)
May 05, 2021	11.71	11.72	11.64	11.67	163,076	+0.04(+0.38%)
May 04, 2021	11.72	11.72	11.61	11.63	193,462	-0.07(-0.57%)

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.