abrdn World Healthcare Fund (NY: THW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.249	7.249	7.121	7.144	208,214	-0.03(-0.46%)
May 30, 2018	7.088	7.199	7.077	7.177	185,724	+0.08(+1.09%)
May 29, 2018	7.071	7.110	7.033	7.099	361,279	-0.01(-0.08%)
May 25, 2018		7.105	7.105	7.105	0	-0.03(-0.39%)
May 24, 2018	7.149	7.209	7.116	7.132	202,763	-0.03(-0.46%)
May 23, 2018	7.144	7.207	7.138	7.166	182,119	+0.00(+0.00%)
May 22, 2018	7.149	7.216	7.149	7.166	200,001	-0.02(-0.31%)
May 21, 2018	7.277	7.282	7.182	7.188	166,279	-0.03(-0.46%)
May 18, 2018	7.254	7.260	7.205	7.221	216,024	-0.01(-0.08%)
May 17, 2018	7.277	7.277	7.216	7.227	169,517	-0.02(-0.25%)
May 16, 2018	7.201	7.256	7.190	7.245	199,024	+0.04(+0.61%)
May 15, 2018	7.207	7.229	7.196	7.201	226,482	-0.01(-0.15%)
May 14, 2018	7.223	7.284	7.201	7.212	193,472	+0.03(+0.46%)
May 11, 2018	7.075	7.196	7.075	7.179	280,011	+0.09(+1.32%)
May 10, 2018	7.042	7.113	7.042	7.086	163,420	+0.05(+0.70%)
May 09, 2018	6.998	7.058	6.970	7.036	112,327	+0.03(+0.47%)
May 08, 2018	7.025	7.033	6.970	7.003	315,865	-0.04(-0.55%)
May 07, 2018	7.075	7.086	7.034	7.042	107,043	+0.02(+0.23%)
May 04, 2018	6.910	7.033	6.899	7.025	172,541	+0.09(+1.35%)
May 03, 2018	6.965	6.987	6.899	6.932	212,970	-0.09(-1.25%)
May 02, 2018	7.064	7.064	7.009	7.020	91,603	-0.04(-0.63%)
May 01, 2018	7.036	7.075	7.008	7.064	133,441	+0.00(+0.01%)
Apr 30, 2018	7.163	7.174	7.036	7.064	191,993	-0.04(-0.62%)
Apr 27, 2018	7.075	7.120	7.069	7.108	120,333	+0.04(+0.54%)
Apr 26, 2018	7.042	7.119	7.037	7.069	215,515	+0.07(+0.98%)
Apr 25, 2018	6.976	7.003	6.954	7.001	168,416	+0.02(+0.36%)
Apr 24, 2018	6.998	7.043	6.971	6.976	184,933	-0.04(-0.55%)
Apr 23, 2018	7.069	7.100	6.992	7.014	167,159	-0.01(-0.08%)
Apr 20, 2018	7.047	7.097	7.003	7.020	303,387	+0.01(+0.08%)
Apr 19, 2018	7.119	7.119	6.994	7.014	192,967	-0.08(-1.11%)
Apr 18, 2018	7.099	7.137	7.060	7.093	147,251	-0.04(-0.53%)
Apr 17, 2018	7.033	7.131	7.033	7.131	225,907	+0.11(+1.55%)
Apr 16, 2018	7.006	7.050	7.001	7.022	166,326	+0.05(+0.78%)
Apr 13, 2018	7.017	7.033	6.957	6.968	155,929	-0.04(-0.54%)
Apr 12, 2018	7.011	7.060	7.006	7.006	216,538	+0.01(+0.16%)
Apr 11, 2018	7.022	7.066	6.973	6.995	209,036	-0.05(-0.70%)
Apr 10, 2018	7.050	7.088	6.979	7.044	216,935	+0.08(+1.17%)
Apr 09, 2018	6.962	7.039	6.949	6.962	140,965	+0.06(+0.87%)
Apr 06, 2018	6.984	7.060	6.859	6.903	177,006	-0.10(-1.48%)
Apr 05, 2018	7.022	7.060	7.001	7.006	89,479	-0.02(-0.23%)
Apr 04, 2018	6.859	7.022	6.852	7.022	128,005	+0.12(+1.73%)
Apr 03, 2018	6.870	6.924	6.805	6.903	136,076	+0.09(+1.36%)
Apr 02, 2018	6.984	7.004	6.790	6.810	360,213	-0.17(-2.49%)
Mar 29, 2018		6.984	6.984	6.984	0	+0.07(+0.94%)
Mar 28, 2018	6.870	6.957	6.870	6.919	218,221	+0.05(+0.71%)
Mar 27, 2018	6.968	6.990	6.859	6.870	208,733	-0.09(-1.25%)
Mar 26, 2018	6.968	7.006	6.859	6.957	189,211	+0.09(+1.35%)
Mar 23, 2018	7.028	7.028	6.848	6.864	185,605	-0.12(-1.71%)
Mar 22, 2018	7.077	7.093	6.973	6.984	196,120	-0.12(-1.69%)
Mar 21, 2018	7.126	7.153	7.088	7.104	76,139	-0.01(-0.08%)
Mar 20, 2018	7.120	7.148	7.066	7.109	212,282	+0.01(+0.15%)
Mar 19, 2018	7.311	7.311	7.081	7.099	154,165	-0.17(-2.27%)
Mar 16, 2018	7.210	7.274	7.204	7.264	114,072	+0.06(+0.90%)
Mar 15, 2018	7.210	7.274	7.199	7.199	112,571	-0.03(-0.41%)
Mar 14, 2018	7.253	7.301	7.221	7.229	140,633	-0.03(-0.41%)
Mar 13, 2018	7.312	7.339	7.242	7.258	130,458	-0.04(-0.59%)
Mar 12, 2018	7.269	7.322	7.269	7.301	91,049	+0.04(+0.52%)
Mar 09, 2018	7.199	7.296	7.188	7.264	113,216	+0.09(+1.20%)
Mar 08, 2018	7.194	7.231	7.177	7.177	122,144	-0.04(-0.52%)
Mar 07, 2018		7.215		7.215	94,839	+0.04(+0.60%)
Mar 06, 2018	7.226	7.226	7.107	7.172	105,874	+0.01(+0.15%)
Mar 05, 2018	7.096	7.167	7.059	7.161	150,836	+0.05(+0.76%)
Mar 02, 2018	7.048	7.107	7.018	7.107	151,622	+0.06(+0.84%)

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.