abrdn World Healthcare Fund (NY: THW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	12.65	12.69	12.58	12.61	95,011	+0.03(+0.24%)
Sep 29, 2021	12.51	12.60	12.50	12.58	101,314	+0.05(+0.43%)
Sep 28, 2021	12.61	12.68	12.50	12.53	198,037	-0.15(-1.15%)
Sep 27, 2021	12.96	12.99	12.63	12.67	333,188	-0.27(-2.07%)
Sep 24, 2021	12.90	12.94	12.88	12.94	160,990	+0.03(+0.24%)
Sep 23, 2021	12.87	12.94	12.84	12.91	98,258	+0.07(+0.54%)
Sep 22, 2021	12.93	12.93	12.82	12.84	110,686	-0.06(-0.48%)
Sep 21, 2021	12.86	12.91	12.83	12.90	120,606	+0.11(+0.84%)
Sep 20, 2021	12.92	12.92	12.66	12.80	243,913	-0.20(-1.53%)
Sep 17, 2021	13.03	13.06	12.98	12.99	100,885	-0.03(-0.20%)
Sep 16, 2021	13.09	13.09	13.00	13.02	145,082	-0.06(-0.47%)
Sep 15, 2021	13.02	13.10	13.00	13.08	168,551	+0.07(+0.53%)
Sep 14, 2021	13.00	13.06	12.99	13.01	137,395	-0.01(-0.06%)
Sep 13, 2021	13.05	13.07	12.98	13.02	143,389	-0.02(-0.17%)
Sep 10, 2021	13.13	13.16	12.99	13.04	121,562	-0.02(-0.18%)
Sep 09, 2021	13.20	13.20	13.03	13.07	152,943	-0.11(-0.81%)
Sep 08, 2021	13.14	13.19	13.02	13.17	183,752	+0.03(+0.23%)
Sep 07, 2021	13.23	13.23	13.10	13.14	150,104	-0.05(-0.40%)
Sep 03, 2021	13.23	13.23	13.12	13.20	117,983	-0.02(-0.17%)
Sep 02, 2021	13.08	13.22	13.08	13.22	122,538	+0.19(+1.46%)
Sep 01, 2021	13.06	13.09	13.00	13.03	129,268	-0.01(-0.06%)
Aug 31, 2021	13.06	13.06	13.00	13.04	129,483	+0.06(+0.47%)
Aug 30, 2021	13.02	13.02	12.94	12.97	137,982	-0.05(-0.35%)
Aug 27, 2021	13.10	13.10	12.99	13.02	111,313	-0.04(-0.29%)
Aug 26, 2021	13.08	13.10	12.97	13.06	145,015	+0.01(+0.06%)
Aug 25, 2021	13.10	13.10	13.03	13.05	115,496	+0.02(+0.18%)
Aug 24, 2021	12.94	13.03	12.94	13.03	229,575	+0.11(+0.83%)
Aug 23, 2021	12.93	12.94	12.87	12.92	234,844	+0.10(+0.77%)
Aug 20, 2021	12.78	12.84	12.78	12.82	133,746	+0.02(+0.12%)
Aug 19, 2021	12.91	12.91	12.78	12.81	146,784	-0.12(-0.96%)
Aug 18, 2021	12.96	12.98	12.93	12.93	179,282	-0.03(-0.23%)
Aug 17, 2021	12.82	13.02	12.81	12.96	349,606	+0.17(+1.30%)
Aug 16, 2021	12.66	12.80	12.59	12.80	174,363	+0.14(+1.14%)
Aug 13, 2021	12.70	12.70	12.60	12.65	111,832	-0.01(-0.06%)
Aug 12, 2021	12.70	12.70	12.62	12.66	109,248	-0.02(-0.18%)
Aug 11, 2021	12.76	12.78	12.63	12.68	134,454	-0.03(-0.24%)
Aug 10, 2021	12.68	12.73	12.64	12.71	114,154	+0.05(+0.42%)
Aug 09, 2021	12.67	12.67	12.63	12.66	109,753	+0.02(+0.12%)
Aug 06, 2021	12.67	12.67	12.59	12.64	93,832	-0.01(-0.06%)
Aug 05, 2021	12.70	12.74	12.63	12.65	103,276	-0.05(-0.42%)
Aug 04, 2021	12.70	12.71	12.65	12.70	95,478	-0.02(-0.12%)
Aug 03, 2021	12.70	12.72	12.69	12.72	136,579	+0.05(+0.36%)
Aug 02, 2021	12.64	12.69	12.61	12.67	144,986	+0.05(+0.36%)
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%)

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.