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

abrdn Healthcare Opportunities Fund (NY: THQ )

20.29 +0.19 (+0.95%)
Official Closing Price Updated: 4:00 PM EDT, Jun 5, 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 31, 2017 9.766 9.890 9.740 9.890 594,823 +0.09(+0.96%)
Jan 30, 2017 9.749 9.802 9.725 9.796 298,063 +0.03(+0.30%)
Jan 27, 2017 9.754 9.796 9.713 9.766 359,879 +0.01(+0.12%)
Jan 26, 2017 9.807 9.825 9.754 9.754 247,081 -0.02(-0.18%)
Jan 25, 2017 9.725 9.784 9.725 9.772 234,416 +0.08(+0.79%)
Jan 24, 2017 9.713 9.725 9.666 9.695 236,818 -0.02(-0.24%)
Jan 23, 2017 9.790 9.796 9.701 9.719 171,826 -0.03(-0.30%)
Jan 20, 2017 9.831 9.843 9.731 9.749 122,606 -0.04(-0.42%)
Jan 19, 2017 9.925 9.962 9.784 9.790 246,394 -0.18(-1.77%)
Jan 18, 2017 9.973 9.973 9.909 9.967 162,944 +0.05(+0.49%)
Jan 17, 2017 9.953 9.953 9.871 9.918 208,559 -0.05(-0.53%)
Jan 13, 2017 9.971 9.971 9.971 0 +0.10(+1.01%)
Jan 12, 2017 9.883 9.895 9.751 9.871 294,066 +0.01(+0.06%)
Jan 11, 2017 9.982 9.988 9.836 9.865 349,579 -0.09(-0.94%)
Jan 10, 2017 9.865 9.977 9.865 9.959 368,147 +0.12(+1.19%)
Jan 09, 2017 9.707 9.843 9.698 9.842 362,584 +0.18(+1.88%)
Jan 06, 2017 9.672 9.690 9.602 9.660 270,131 +0.04(+0.43%)
Jan 05, 2017 9.619 9.643 9.526 9.619 328,139 +0.04(+0.43%)
Jan 04, 2017 9.426 9.602 9.414 9.578 669,380 +0.17(+1.77%)
Jan 03, 2017 9.151 9.420 9.139 9.412 445,240 +0.33(+3.58%)
Dec 30, 2016 9.087 9.087 9.087 0 +0.01(+0.13%)
Dec 29, 2016 9.087 9.159 9.063 9.075 457,645 +0.00(+0.00%)
Dec 28, 2016 9.210 9.210 9.063 9.075 452,060 -0.14(-1.52%)
Dec 27, 2016 9.122 9.245 9.122 9.215 485,619 +0.09(+1.03%)
Dec 23, 2016 9.122 9.122 9.122 0 +0.01(+0.13%)
Dec 22, 2016 9.011 9.116 8.993 9.110 551,015 +0.05(+0.52%)
Dec 21, 2016 9.075 9.169 8.987 9.063 845,646 +0.00(+0.00%)
Dec 20, 2016 9.145 9.193 9.046 9.063 570,172 -0.09(-0.96%)
Dec 19, 2016 9.192 9.236 9.133 9.151 504,822 -0.04(-0.45%)
Dec 16, 2016 9.210 9.262 9.145 9.192 332,998 -0.01(-0.13%)
Dec 15, 2016 9.163 9.251 9.139 9.204 371,387 +0.04(+0.46%)
Dec 14, 2016 9.121 9.196 9.074 9.162 493,926 +0.01(+0.13%)
Dec 13, 2016 9.144 9.231 9.103 9.150 567,145 +0.07(+0.77%)
Dec 12, 2016 9.132 9.208 9.074 9.080 461,103 -0.08(-0.83%)
Dec 09, 2016 9.132 9.229 9.103 9.155 472,965 +0.09(+0.96%)
Dec 08, 2016 9.074 9.126 9.045 9.068 391,791 -0.02(-0.26%)
Dec 07, 2016 9.097 9.185 9.039 9.092 537,782 -0.09(-1.01%)
Dec 06, 2016 9.144 9.237 9.132 9.185 413,221 +0.01(+0.06%)
Dec 05, 2016 9.283 9.307 9.161 9.179 300,618 -0.02(-0.19%)
Dec 02, 2016 9.324 9.371 9.196 9.196 239,441 -0.14(-1.49%)
Dec 01, 2016 9.400 9.400 9.196 9.336 277,107 -0.06(-0.68%)
Nov 30, 2016 9.551 9.574 9.388 9.400 263,312 -0.07(-0.74%)
Nov 29, 2016 9.475 9.545 9.446 9.469 256,176 +0.03(+0.31%)
Nov 28, 2016 9.545 9.562 9.417 9.440 168,741 -0.13(-1.40%)
Nov 25, 2016 9.527 9.580 9.493 9.574 80,318 +0.08(+0.80%)
Nov 23, 2016 9.498 9.498 9.498 0 -0.06(-0.67%)
Nov 22, 2016 9.586 9.666 9.511 9.562 258,545 -0.06(-0.66%)
Nov 21, 2016 9.591 9.650 9.586 9.626 306,845 -0.01(-0.06%)
Nov 18, 2016 9.743 9.743 9.481 9.632 332,920 -0.09(-0.90%)
Nov 17, 2016 9.632 9.743 9.562 9.719 406,964 +0.16(+1.72%)
Nov 16, 2016 9.532 9.624 9.486 9.555 313,579 -0.03(-0.30%)
Nov 15, 2016 9.532 9.619 9.382 9.584 302,837 +0.06(+0.67%)
Nov 14, 2016 9.538 9.595 9.411 9.520 346,268 -0.02(-0.24%)
Nov 11, 2016 9.590 9.627 9.480 9.544 384,164 -0.12(-1.20%)
Nov 10, 2016 9.711 9.815 9.622 9.659 489,513 -0.01(-0.12%)
Nov 09, 2016 9.509 9.792 9.393 9.671 1,066,549 +0.62(+6.82%)
Nov 08, 2016 8.799 9.053 8.724 9.053 646,095 +0.27(+3.09%)
Nov 07, 2016 8.724 8.844 8.706 8.781 444,505 +0.16(+1.88%)
Nov 04, 2016 8.499 8.660 8.499 8.620 406,066 +0.12(+1.36%)
Nov 03, 2016 8.626 8.741 8.502 8.504 325,842 -0.14(-1.60%)
Nov 02, 2016 8.891 8.920 8.631 8.643 427,280 -0.26(-2.92%)
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.