abrdn World Healthcare Fund (NY: THW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	13.05	13.05	12.99	13.03	129,527	+0.06(+0.47%)
Aug 30, 2021	13.02	13.02	12.94	12.97	138,029	-0.05(-0.35%)
Aug 27, 2021	13.10	13.10	12.99	13.02	111,351	-0.04(-0.29%)
Aug 26, 2021	13.08	13.09	12.96	13.05	145,065	+0.01(+0.06%)
Aug 25, 2021	13.09	13.09	13.02	13.05	115,535	+0.02(+0.18%)
Aug 24, 2021	12.94	13.02	12.93	13.02	229,654	+0.11(+0.82%)
Aug 23, 2021	12.92	12.93	12.86	12.92	234,925	+0.10(+0.77%)
Aug 20, 2021	12.78	12.83	12.77	12.82	133,792	+0.02(+0.12%)
Aug 19, 2021	12.90	12.91	12.78	12.80	146,834	-0.12(-0.96%)
Aug 18, 2021	12.96	12.98	12.93	12.93	179,344	-0.03(-0.23%)
Aug 17, 2021	12.81	13.02	12.81	12.96	349,726	+0.17(+1.30%)
Aug 16, 2021	12.65	12.80	12.59	12.79	174,423	+0.14(+1.14%)
Aug 13, 2021	12.70	12.70	12.59	12.65	111,870	-0.01(-0.06%)
Aug 12, 2021	12.70	12.70	12.62	12.65	109,285	-0.02(-0.18%)
Aug 11, 2021	12.76	12.78	12.62	12.68	134,500	-0.03(-0.24%)
Aug 10, 2021	12.68	12.73	12.64	12.71	114,193	+0.05(+0.42%)
Aug 09, 2021	12.66	12.66	12.62	12.65	109,791	+0.02(+0.12%)
Aug 06, 2021	12.66	12.67	12.58	12.64	93,864	-0.01(-0.06%)
Aug 05, 2021	12.70	12.74	12.62	12.65	103,311	-0.05(-0.42%)
Aug 04, 2021	12.70	12.71	12.64	12.70	95,511	-0.02(-0.12%)
Aug 03, 2021	12.70	12.72	12.68	12.72	136,626	+0.05(+0.36%)
Aug 02, 2021	12.63	12.68	12.61	12.67	145,036	+0.05(+0.36%)
Jul 30, 2021	12.61	12.62	12.56	12.62	102,784	+0.08(+0.60%)
Jul 29, 2021	12.49	12.59	12.44	12.55	84,727	+0.09(+0.73%)
Jul 28, 2021	12.47	12.54	12.41	12.46	122,615	+0.00(+0.00%)
Jul 27, 2021	12.52	12.55	12.45	12.46	121,250	-0.11(-0.90%)
Jul 26, 2021	12.64	12.64	12.48	12.57	154,526	+0.02(+0.18%)
Jul 23, 2021	12.46	12.59	12.44	12.55	116,454	+0.14(+1.16%)
Jul 22, 2021	12.38	12.45	12.36	12.41	75,032	+0.02(+0.18%)
Jul 21, 2021	12.41	12.46	12.36	12.38	74,986	+0.02(+0.12%)
Jul 20, 2021	12.31	12.49	12.26	12.37	92,336	+0.14(+1.17%)
Jul 19, 2021	12.38	12.38	12.19	12.22	229,945	-0.18(-1.48%)
Jul 16, 2021	12.43	12.46	12.40	12.41	128,903	-0.04(-0.36%)
Jul 15, 2021	12.51	12.53	12.40	12.45	163,388	-0.08(-0.60%)
Jul 14, 2021	12.54	12.57	12.50	12.53	107,341	+0.01(+0.06%)
Jul 13, 2021	12.52	12.60	12.49	12.52	123,955	+0.00(+0.00%)
Jul 12, 2021	12.48	12.52	12.45	12.52	94,949	+0.04(+0.30%)
Jul 09, 2021	12.42	12.53	12.42	12.48	93,553	+0.07(+0.60%)
Jul 08, 2021	12.46	12.48	12.36	12.41	129,741	-0.09(-0.72%)
Jul 07, 2021	12.42	12.54	12.40	12.50	134,634	+0.08(+0.60%)
Jul 06, 2021	12.46	12.49	12.38	12.42	123,463	-0.04(-0.30%)
Jul 02, 2021	12.46	12.48	12.42	12.46	157,397	+0.03(+0.24%)
Jul 01, 2021	12.34	12.47	12.28	12.43	157,024	+0.09(+0.73%)
Jun 30, 2021	12.36	12.38	12.25	12.34	165,570	-0.01(-0.06%)
Jun 29, 2021	12.28	12.38	12.28	12.35	135,448	+0.11(+0.92%)
Jun 28, 2021	12.18	12.27	12.18	12.24	98,245	+0.06(+0.49%)
Jun 25, 2021	12.17	12.20	12.16	12.18	61,733	+0.01(+0.06%)
Jun 24, 2021	12.18	12.22	12.14	12.17	146,807	+0.02(+0.19%)
Jun 23, 2021	12.28	12.28	12.11	12.14	163,276	-0.11(-0.92%)
Jun 22, 2021	12.30	12.30	12.18	12.26	92,301	+0.02(+0.12%)
Jun 21, 2021	12.12	12.25	12.12	12.24	116,221	+0.14(+1.12%)
Jun 18, 2021	12.21	12.23	12.05	12.11	111,852	-0.15(-1.22%)
Jun 17, 2021	12.37	12.45	12.20	12.26	184,958	-0.18(-1.47%)
Jun 16, 2021	12.25	12.44	12.19	12.44	213,146	+0.10(+0.79%)
Jun 15, 2021	12.32	12.37	12.10	12.34	317,237	+0.04(+0.36%)
Jun 14, 2021	12.25	12.31	12.22	12.30	158,372	+0.04(+0.36%)
Jun 11, 2021	12.26	12.28	12.13	12.25	128,266	+0.02(+0.18%)
Jun 10, 2021	12.10	12.28	12.09	12.23	168,020	+0.14(+1.17%)
Jun 09, 2021	12.00	12.10	11.93	12.09	187,256	+0.18(+1.50%)
Jun 08, 2021	11.94	11.96	11.85	11.91	153,136	+0.01(+0.06%)
Jun 07, 2021	11.92	11.96	11.78	11.90	247,095	+0.02(+0.19%)
Jun 04, 2021	11.85	11.93	11.82	11.88	228,964	+0.04(+0.38%)
Jun 03, 2021	11.82	11.84	11.78	11.84	115,891	+0.00(+0.00%)
Jun 02, 2021	11.81	11.84	11.80	11.84	163,134	+0.01(+0.13%)

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.