abrdn World Healthcare Fund Shares of Beneficial Interest (THW)

13.29
+0.01 (0.08%)
NYSE· Last Trade: Aug 1st, 9:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn World Healthcare Fund Shares of Beneficial Interest (THW)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202613.3113.4213.1913.29120,26313.29
7/30/202613.1713.3813.0513.28112,11913.28
7/29/202613.3613.4413.2013.23132,52013.23
7/28/202613.1913.4013.1813.36166,82213.36
7/27/202613.1213.2613.0013.16161,73413.16
7/24/202613.1713.2313.1013.1270,61413.12
7/23/202613.0813.1812.9013.1085,77113.10
7/22/202613.4313.5313.2413.25143,50913.13
7/21/202613.3013.3913.2013.38110,09713.26
7/20/202613.3713.4013.3113.34175,10613.22
7/17/202613.3513.5213.2113.28880,79513.16
7/16/202613.2713.4813.2713.44177,22813.32
7/15/202613.1913.2313.1113.23141,70713.11
7/14/202613.3913.4513.1413.17185,72713.05
7/13/202613.5913.7413.2713.39242,73113.27
7/10/202613.7413.7413.5013.59133,51113.47
7/09/202613.5013.7013.5013.65115,48513.53
7/08/202613.6213.7013.4613.4898,92213.36
7/07/202613.6913.7413.6113.67113,54913.55
7/06/202613.7613.7613.5813.68193,13113.56
7/02/202613.4813.7913.4813.79241,94213.67
7/01/202613.4713.6013.4313.44162,89313.32
6/30/202613.3813.5413.3413.40271,15013.28
6/29/202613.1813.3413.0913.31218,74313.19
6/26/202612.7013.1012.7013.10199,61512.98
6/25/202612.8912.9912.8612.87222,75712.76
6/24/202612.7512.8312.6612.78300,47512.67
6/23/202612.6312.7512.6312.6665,78912.55
6/22/202612.6812.8612.6212.79142,08112.56
6/18/202612.5412.7012.4812.6979,59412.46
6/17/202612.2712.5112.2712.39100,33812.17
6/16/202612.2812.3712.2312.2450,61212.02
6/15/202612.3712.4012.2312.31136,02312.09
6/12/202612.3612.4112.1912.2453,96612.02
6/11/202612.2012.4612.0712.3673,25012.14
6/10/202612.2412.4012.1012.1875,55611.96
6/09/202612.2812.5012.0012.17137,12311.95
6/08/202612.4112.5912.2512.32114,87512.10
6/05/202612.4612.6312.4412.44113,57412.22
6/04/202612.3512.5512.3112.5063,75912.28
6/03/202612.5112.5112.2012.27108,13812.05
6/02/202612.7612.7612.4512.54141,69312.32
6/01/202612.8212.8812.7012.8280,10012.59
5/29/202612.9813.0012.8212.89112,57612.66
5/28/202612.7412.9012.6712.90126,87312.67
5/27/202612.8012.9012.6312.6381,48712.40
5/26/202612.8312.9212.7012.8087,07812.57
5/22/202612.8712.9212.8012.8376,88012.60
5/21/202612.7812.8612.7112.8183,45312.58
5/20/202612.9012.9512.7912.93109,49612.58
5/19/202612.7712.9812.7112.8398,73512.49
5/18/202612.6512.8412.6512.7977,80012.45
5/15/202612.7512.8012.6512.65121,17512.31
5/14/202612.9913.0012.8512.91114,98112.57
5/13/202612.9313.0012.8512.9373,30912.58
5/12/202612.8112.9512.8012.9460,02812.59
5/11/202612.8112.8612.7612.8073,15712.46
5/08/202612.8812.8912.7212.82123,86812.48
5/07/202612.8312.8612.7512.8162,36812.47
5/06/202612.7512.8012.6612.8068,13612.46
5/05/202612.6612.7512.6212.70105,72312.36
5/04/202612.5812.6512.5712.6464,09612.30