abrdn World Healthcare Fund (NY: THW )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.89	11.96	11.85	11.91	148,826	+0.11(+0.89%)
May 27, 2021	11.88	11.88	11.79	11.80	154,317	-0.01(-0.06%)
May 26, 2021	11.83	11.86	11.79	11.81	126,307	-0.04(-0.32%)
May 25, 2021	11.88	11.93	11.82	11.85	135,986	+0.00(+0.00%)
May 24, 2021	11.92	11.95	11.82	11.85	192,408	-0.07(-0.57%)
May 21, 2021	11.87	11.94	11.84	11.91	154,044	+0.06(+0.51%)
May 20, 2021	11.73	11.86	11.73	11.85	130,881	+0.12(+1.03%)
May 19, 2021	11.75	11.80	11.59	11.73	237,508	-0.13(-1.10%)
May 18, 2021	11.76	11.89	11.73	11.86	395,494	+0.08(+0.70%)
May 17, 2021	11.75	11.80	11.67	11.78	248,253	+0.07(+0.57%)
May 14, 2021	11.71	11.78	11.67	11.71	131,869	+0.04(+0.32%)
May 13, 2021	11.57	11.69	11.57	11.68	146,509	+0.09(+0.77%)
May 12, 2021	11.71	11.72	11.52	11.59	257,783	-0.13(-1.08%)
May 11, 2021	11.72	11.76	11.66	11.71	241,494	-0.04(-0.32%)
May 10, 2021	11.86	11.91	11.75	11.75	249,950	-0.07(-0.63%)
May 07, 2021	11.77	11.85	11.71	11.83	97,370	+0.10(+0.89%)
May 06, 2021	11.76	11.79	11.69	11.72	185,582	-0.05(-0.44%)
May 05, 2021	11.81	11.82	11.74	11.77	161,662	+0.04(+0.38%)
May 04, 2021	11.82	11.82	11.71	11.73	191,785	-0.07(-0.57%)
May 03, 2021	11.70	11.85	11.70	11.80	203,371	+0.16(+1.35%)
Apr 30, 2021	11.67	11.71	11.61	11.64	154,964	+0.01(+0.13%)
Apr 29, 2021	11.78	11.78	11.60	11.62	191,980	-0.09(-0.76%)
Apr 28, 2021	11.80	11.80	11.68	11.71	190,764	-0.08(-0.70%)
Apr 27, 2021	11.84	11.84	11.75	11.80	210,469	-0.01(-0.06%)
Apr 26, 2021	11.77	11.82	11.70	11.80	264,953	+0.09(+0.76%)
Apr 23, 2021	11.69	11.77	11.62	11.71	290,642	+0.08(+0.71%)
Apr 22, 2021	11.65	11.76	11.60	11.63	259,116	-0.01(-0.06%)
Apr 21, 2021	11.52	11.65	11.52	11.64	223,392	+0.13(+1.10%)
Apr 20, 2021	11.57	11.65	11.48	11.51	422,738	-0.07(-0.58%)
Apr 19, 2021	11.67	11.69	11.54	11.58	443,039	-0.02(-0.21%)
Apr 16, 2021	11.67	11.71	11.56	11.61	733,950	+0.00(+0.00%)
Apr 15, 2021	11.49	11.77	11.49	11.61	1,475,837	-0.07(-0.63%)
Apr 14, 2021	11.61	11.84	11.60	11.68	791,199	+0.17(+1.48%)
Apr 13, 2021	11.32	11.51	11.26	11.51	586,033	+0.19(+1.64%)
Apr 12, 2021	11.18	11.33	11.18	11.32	458,591	+0.16(+1.39%)
Apr 09, 2021	11.09	11.24	11.08	11.17	388,633	+0.04(+0.40%)
Apr 08, 2021	11.23	11.23	11.02	11.12	903,978	-0.26(-2.28%)
Apr 07, 2021	11.12	11.38	11.12	11.38	257,063	+0.26(+2.33%)
Apr 06, 2021	11.03	11.17	11.02	11.12	356,535	+0.09(+0.81%)
Apr 05, 2021	11.12	11.19	11.01	11.03	462,781	-0.07(-0.60%)
Apr 01, 2021	11.20	11.20	11.07	11.10	332,497	-0.07(-0.60%)
Mar 31, 2021	11.19	11.25	11.13	11.17	281,574	+0.02(+0.20%)
Mar 30, 2021	11.23	11.23	11.12	11.15	209,972	-0.08(-0.73%)
Mar 29, 2021	11.28	11.35	11.19	11.23	237,975	-0.07(-0.59%)
Mar 26, 2021	11.12	11.29	11.08	11.29	312,660	+0.27(+2.42%)
Mar 25, 2021	10.92	11.08	10.89	11.03	169,129	+0.02(+0.20%)
Mar 24, 2021	11.07	11.13	10.87	11.00	242,573	-0.13(-1.13%)
Mar 23, 2021	11.01	11.21	10.93	11.13	368,914	+0.11(+1.01%)
Mar 22, 2021	10.97	11.11	10.93	11.02	253,839	-0.01(-0.07%)
Mar 19, 2021	10.93	11.06	10.60	11.03	301,325	+0.09(+0.81%)
Mar 18, 2021	11.16	11.28	10.93	10.94	357,745	-0.33(-2.92%)
Mar 17, 2021	11.33	11.33	11.19	11.27	255,647	+0.03(+0.26%)
Mar 16, 2021	11.33	11.33	11.19	11.24	157,924	-0.07(-0.65%)
Mar 15, 2021	11.01	11.33	11.00	11.31	216,774	+0.30(+2.74%)
Mar 12, 2021	11.13	11.15	11.01	11.01	194,312	-0.18(-1.58%)
Mar 11, 2021	11.29	11.31	11.03	11.19	199,831	-0.06(-0.52%)
Mar 10, 2021	10.86	11.28	10.80	11.24	277,171	+0.44(+4.08%)
Mar 09, 2021	10.77	10.86	10.62	10.80	478,639	+0.04(+0.34%)
Mar 08, 2021	11.22	11.23	10.63	10.77	668,508	-0.36(-3.24%)
Mar 05, 2021	10.66	11.24	10.51	11.13	1,090,134	-0.12(-1.11%)
Mar 04, 2021	11.25	11.47	11.22	11.25	556,251	+0.01(+0.13%)
Mar 03, 2021	11.08	11.51	10.88	11.24	566,999	+0.15(+1.39%)
Mar 02, 2021	12.01	12.06	11.07	11.08	1,050,113	-0.99(-8.22%)

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.