Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Healthcare Opportunities Fund (NY: THQ )

20.14 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.18 10.30 10.09 10.11 555,295 -0.01(-0.05%)
Jan 29, 2015 10.15 10.23 9.978 10.12 648,198 -0.06(-0.60%)
Jan 28, 2015 10.41 10.41 10.10 10.18 393,958 -0.08(-0.75%)
Jan 27, 2015 10.21 10.33 10.19 10.26 471,169 +0.05(+0.45%)
Jan 26, 2015 10.36 10.37 10.16 10.21 522,174 -0.09(-0.89%)
Jan 23, 2015 10.31 10.42 10.26 10.30 332,631 -0.05(-0.44%)
Jan 22, 2015 10.32 10.41 10.26 10.35 436,181 +0.06(+0.54%)
Jan 21, 2015 10.24 10.33 10.22 10.29 413,489 +0.03(+0.25%)
Jan 20, 2015 10.19 10.27 10.19 10.27 282,237 +0.02(+0.20%)
Jan 16, 2015 10.19 10.24 10.18 10.24 336,312 +0.09(+0.85%)
Jan 15, 2015 10.22 10.28 10.07 10.16 455,334 -0.07(-0.65%)
Jan 14, 2015 10.19 10.27 10.17 10.22 421,037 -0.05(-0.49%)
Jan 13, 2015 10.27 10.36 10.21 10.28 416,195 +0.03(+0.29%)
Jan 12, 2015 10.29 10.36 10.21 10.24 277,657 -0.01(-0.10%)
Jan 09, 2015 10.30 10.40 10.26 10.26 355,908 -0.06(-0.54%)
Jan 08, 2015 10.41 10.42 10.24 10.31 759,027 -0.06(-0.59%)
Jan 07, 2015 10.29 10.44 10.29 10.37 349,738 +0.17(+1.70%)
Jan 06, 2015 10.19 10.29 10.11 10.20 288,507 +0.01(+0.10%)
Jan 05, 2015 10.39 10.40 10.12 10.19 276,247 -0.22(-2.15%)
Jan 02, 2015 10.32 10.43 10.19 10.41 217,496 +0.19(+1.90%)
Dec 31, 2014 10.23 10.22 10.22 10.22 352,955 +0.03(+0.25%)
Dec 30, 2014 10.02 10.21 10.02 10.19 344,158 +0.06(+0.60%)
Dec 29, 2014 10.12 10.19 10.07 10.13 273,290 +0.02(+0.20%)
Dec 26, 2014 10.12 10.27 10.10 10.11 285,692 +0.05(+0.46%)
Dec 24, 2014 10.13 10.07 10.07 10.07 258,585 +0.04(+0.36%)
Dec 23, 2014 10.28 10.28 9.995 10.03 564,615 -0.23(-2.28%)
Dec 22, 2014 10.34 10.34 10.17 10.27 715,314 -0.08(-0.79%)
Dec 19, 2014 10.19 10.40 10.14 10.35 744,763 +0.23(+2.27%)
Dec 18, 2014 10.14 10.25 10.01 10.12 558,990 -0.08(-0.75%)
Dec 17, 2014 9.582 10.19 9.562 10.19 325,798 +0.58(+6.04%)
Dec 16, 2014 9.812 10.01 9.613 9.613 357,193 -0.23(-2.38%)
Dec 15, 2014 10.28 10.28 9.812 9.847 531,105 -0.35(-3.45%)
Dec 12, 2014 10.26 10.30 10.18 10.20 307,306 -0.04(-0.40%)
Dec 11, 2014 10.40 10.46 10.23 10.24 570,363 -0.04(-0.35%)
Dec 10, 2014 10.35 10.40 10.24 10.28 482,878 -0.06(-0.59%)
Dec 09, 2014 10.16 10.35 10.16 10.34 394,229 +0.09(+0.88%)
Dec 08, 2014 10.28 10.38 10.23 10.25 436,374 -0.03(-0.33%)
Dec 05, 2014 10.26 10.31 10.22 10.28 481,714 +0.05(+0.50%)
Dec 04, 2014 10.24 10.24 10.20 10.23 339,553 -0.02(-0.15%)
Dec 03, 2014 10.24 10.25 10.19 10.24 575,103 +0.05(+0.50%)
Dec 02, 2014 10.14 10.24 10.14 10.19 639,789 +0.03(+0.30%)
Dec 01, 2014 10.14 10.18 10.11 10.16 363,097 -0.03(-0.30%)
Nov 28, 2014 10.14 10.19 10.10 10.19 238,552 +0.10(+1.01%)
Nov 26, 2014 10.03 10.09 10.09 10.09 409,852 +0.06(+0.56%)
Nov 25, 2014 10.04 10.11 9.954 10.04 345,588 -0.02(-0.20%)
Nov 24, 2014 10.07 10.13 9.986 10.06 327,250 +0.02(+0.20%)
Nov 21, 2014 10.04 10.10 9.990 10.04 287,587 +0.07(+0.66%)
Nov 20, 2014 9.822 10.01 9.822 9.970 236,637 +0.06(+0.57%)
Nov 19, 2014 9.914 9.949 9.868 9.914 243,458 +0.07(+0.67%)
Nov 18, 2014 9.745 9.980 9.735 9.847 326,353 +0.00(+0.00%)
Nov 17, 2014 9.837 9.924 9.815 9.847 164,451 -0.05(-0.46%)
Nov 14, 2014 9.975 9.975 9.837 9.893 215,630 -0.05(-0.46%)
Nov 13, 2014 9.903 9.944 9.837 9.939 186,544 +0.11(+1.09%)
Nov 12, 2014 9.919 9.919 9.786 9.832 358,282 -0.10(-0.98%)
Nov 11, 2014 10.01 10.04 9.868 9.929 365,068 -0.13(-1.27%)
Nov 10, 2014 9.883 10.07 9.801 10.06 259,299 +0.17(+1.68%)
Nov 07, 2014 10.05 10.05 9.868 9.890 171,653 -0.12(-1.15%)
Nov 06, 2014 9.939 10.03 9.939 10.01 182,663 +0.05(+0.46%)
Nov 05, 2014 10.04 10.07 9.940 9.959 188,222 +0.00(+0.00%)
Nov 04, 2014 10.01 10.07 9.914 9.959 195,765 -0.11(-1.11%)
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.