abrdn World Healthcare Fund (THW)

Last Price10.84

Change+0.09 (0.84%)

NYSE · Last Trade: Aug 3rd, 11:29 AM EDT

Historical Prices For abrdn World Healthcare Fund (THW)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	10.75	10.90	10.67	10.84	155,432	10.84
7/31/2025	11.01	11.05	10.73	10.75	129,772	10.75
7/30/2025	10.99	11.11	10.94	11.00	134,952	11.00
7/29/2025	11.09	11.09	10.98	10.99	151,463	10.99
7/28/2025	11.19	11.30	11.11	11.13	221,162	11.13
7/25/2025	11.21	11.30	11.15	11.22	300,788	11.22
7/24/2025	10.85	11.30	10.70	11.22	861,754	11.22
7/23/2025	10.43	10.65	10.41	10.63	372,147	10.51
7/22/2025	10.17	10.39	10.17	10.39	141,439	10.28
7/21/2025	10.33	10.37	10.14	10.16	257,998	10.05
7/18/2025	10.22	10.45	10.13	10.45	470,494	10.34
7/17/2025	10.25	10.27	10.16	10.24	206,480	10.13
7/16/2025	10.27	10.32	10.22	10.25	209,646	10.14
7/15/2025	10.33	10.37	10.15	10.19	241,014	10.08
7/14/2025	10.32	10.37	10.27	10.32	224,419	10.21
7/11/2025	10.42	10.43	10.35	10.38	176,211	10.27
7/10/2025	10.43	10.55	10.38	10.49	130,574	10.37
7/09/2025	10.41	10.44	10.35	10.44	113,876	10.33
7/08/2025	10.34	10.43	10.33	10.38	129,630	10.27
7/07/2025	10.39	10.43	10.29	10.29	121,953	10.18
7/03/2025	10.44	10.49	10.43	10.47	86,375	10.35
7/02/2025	10.47	10.51	10.40	10.38	133,589	10.27
7/01/2025	10.25	10.50	10.25	10.48	155,091	10.36
6/30/2025	10.30	10.34	10.24	10.26	243,585	10.15
6/27/2025	10.25	10.32	10.21	10.27	160,802	10.16
6/26/2025	10.28	10.40	10.23	10.23	131,671	10.12
6/25/2025	10.25	10.33	10.20	10.32	110,581	10.21
6/24/2025	10.14	10.29	10.13	10.25	153,394	10.14
6/23/2025	10.13	10.24	10.10	10.14	154,527	10.03
6/20/2025	10.34	10.36	10.23	10.24	84,872	10.01
6/18/2025	10.50	10.53	10.31	10.34	124,332	10.11
6/17/2025	10.59	10.60	10.47	10.49	118,604	10.26
6/16/2025	10.70	10.76	10.57	10.59	152,653	10.35
6/13/2025	10.75	10.77	10.66	10.69	113,832	10.45
6/12/2025	10.61	10.79	10.61	10.79	140,423	10.55
6/11/2025	10.76	10.77	10.66	10.66	127,972	10.42
6/10/2025	10.58	10.72	10.58	10.69	135,951	10.45
6/09/2025	10.50	10.60	10.50	10.55	109,549	10.31
6/06/2025	10.49	10.56	10.43	10.55	97,403	10.31
6/05/2025	10.45	10.50	10.42	10.44	81,410	10.21
6/04/2025	10.44	10.51	10.42	10.43	140,343	10.20
6/03/2025	10.38	10.48	10.37	10.47	146,418	10.24
6/02/2025	10.33	10.40	10.23	10.35	168,579	10.12
5/30/2025	10.33	10.34	10.21	10.32	210,497	10.09
5/29/2025	10.25	10.29	10.20	10.28	217,022	10.05
5/28/2025	10.19	10.26	10.17	10.17	163,678	9.94
5/27/2025	10.22	10.27	10.17	10.17	525,280	9.94
5/23/2025	10.17	10.25	10.13	10.25	110,325	10.02
5/22/2025	10.30	10.43	10.10	10.17	173,275	9.94
5/21/2025	10.70	10.70	10.43	10.43	135,747	10.08
5/20/2025	10.56	10.67	10.56	10.67	116,324	10.31
5/19/2025	10.38	10.60	10.38	10.52	123,608	10.17
5/16/2025	10.26	10.44	10.22	10.39	272,354	10.04
5/15/2025	10.13	10.28	10.10	10.23	191,502	9.89
5/14/2025	10.42	10.50	10.20	10.25	159,313	9.91
5/13/2025	10.54	10.57	10.38	10.40	169,957	10.05
5/12/2025	10.60	10.80	10.52	10.63	186,204	10.28
5/09/2025	10.57	10.66	10.48	10.48	70,511	10.13
5/08/2025	10.63	10.63	10.51	10.52	87,489	10.17
5/07/2025	10.60	10.68	10.52	10.62	101,844	10.27
5/06/2025	10.89	10.92	10.58	10.60	101,513	10.25
5/05/2025	10.90	10.98	10.89	10.98	67,184	10.61