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 (%)
Oct 30, 2015 9.255 9.276 9.072 9.140 410,594 -0.05(-0.57%)
Oct 29, 2015 9.213 9.333 9.161 9.192 389,421 +0.01(+0.06%)
Oct 28, 2015 9.140 9.219 9.020 9.187 299,029 +0.07(+0.74%)
Oct 27, 2015 9.046 9.166 9.041 9.119 368,591 +0.08(+0.87%)
Oct 26, 2015 9.072 9.161 8.999 9.041 343,800 -0.03(-0.29%)
Oct 23, 2015 9.004 9.114 9.004 9.067 244,386 +0.10(+1.16%)
Oct 22, 2015 8.999 9.013 8.874 8.963 396,330 -0.04(-0.46%)
Oct 21, 2015 9.098 9.182 8.884 9.004 238,278 -0.07(-0.81%)
Oct 20, 2015 9.161 9.196 8.989 9.077 254,150 -0.11(-1.19%)
Oct 19, 2015 9.083 9.229 9.046 9.187 204,333 +0.08(+0.92%)
Oct 16, 2015 9.057 9.135 8.989 9.103 203,243 +0.05(+0.58%)
Oct 15, 2015 8.837 9.067 8.837 9.051 293,159 +0.17(+1.90%)
Oct 14, 2015 8.857 8.950 8.784 8.883 214,711 +0.04(+0.47%)
Oct 13, 2015 8.919 9.018 8.831 8.841 274,301 -0.12(-1.33%)
Oct 12, 2015 8.888 8.986 8.874 8.961 210,011 +0.05(+0.52%)
Oct 09, 2015 8.847 8.940 8.816 8.914 292,170 +0.08(+0.94%)
Oct 08, 2015 8.701 8.831 8.603 8.831 270,901 +0.05(+0.53%)
Oct 07, 2015 8.639 8.795 8.530 8.784 312,069 +0.20(+2.29%)
Oct 06, 2015 8.686 8.686 8.396 8.587 412,998 -0.10(-1.13%)
Oct 05, 2015 8.691 8.795 8.593 8.686 325,689 +0.00(+0.02%)
Oct 02, 2015 8.421 8.696 8.394 8.684 378,746 +0.18(+2.17%)
Oct 01, 2015 8.453 8.504 8.356 8.499 275,450 +0.05(+0.55%)
Sep 30, 2015 8.354 8.515 8.338 8.453 409,413 +0.23(+2.84%)
Sep 29, 2015 8.266 8.453 8.115 8.219 517,144 -0.05(-0.56%)
Sep 28, 2015 8.738 8.738 8.058 8.266 601,894 -0.44(-5.06%)
Sep 25, 2015 8.966 9.049 8.572 8.707 632,548 -0.13(-1.52%)
Sep 24, 2015 9.142 9.173 8.821 8.841 727,727 -0.35(-3.84%)
Sep 23, 2015 9.272 9.350 9.111 9.194 310,692 -0.04(-0.45%)
Sep 22, 2015 9.230 9.319 9.142 9.236 480,288 -0.11(-1.17%)
Sep 21, 2015 9.630 9.630 9.282 9.344 293,816 -0.21(-2.22%)
Sep 18, 2015 9.697 9.785 9.542 9.557 293,793 -0.20(-2.02%)
Sep 17, 2015 9.650 9.796 9.547 9.754 319,615 +0.15(+1.60%)
Sep 16, 2015 9.644 9.680 9.510 9.600 186,466 -0.02(-0.18%)
Sep 15, 2015 9.556 9.649 9.535 9.618 244,945 +0.04(+0.38%)
Sep 14, 2015 9.613 9.613 9.515 9.582 124,096 -0.03(-0.32%)
Sep 11, 2015 9.546 9.614 9.494 9.613 147,001 +0.09(+0.97%)
Sep 10, 2015 9.407 9.627 9.407 9.520 122,785 +0.07(+0.76%)
Sep 09, 2015 9.613 9.644 9.448 9.448 198,946 -0.08(-0.87%)
Sep 08, 2015 9.505 9.561 9.468 9.530 300,054 +0.14(+1.48%)
Sep 04, 2015 9.309 9.391 9.391 9.391 230,487 +0.06(+0.61%)
Sep 03, 2015 9.479 9.525 9.309 9.334 147,923 -0.12(-1.23%)
Sep 02, 2015 9.365 9.458 9.329 9.450 161,595 +0.13(+1.41%)
Sep 01, 2015 9.221 9.427 9.200 9.319 252,684 -0.15(-1.63%)
Aug 31, 2015 9.608 9.613 9.432 9.474 374,658 -0.13(-1.39%)
Aug 28, 2015 9.474 9.639 9.452 9.608 386,720 +0.17(+1.80%)
Aug 27, 2015 9.401 9.551 9.345 9.438 454,766 +0.12(+1.27%)
Aug 26, 2015 9.180 9.319 9.005 9.319 396,167 +0.22(+2.44%)
Aug 25, 2015 9.319 9.386 9.097 9.097 407,561 -0.03(-0.34%)
Aug 24, 2015 8.896 9.458 8.840 9.128 769,147 -0.51(-5.29%)
Aug 21, 2015 9.773 9.778 9.479 9.639 1,048,530 -0.24(-2.40%)
Aug 20, 2015 10.08 10.12 9.876 9.876 489,673 -0.26(-2.59%)
Aug 19, 2015 10.16 10.20 10.05 10.14 381,144 +0.01(+0.05%)
Aug 18, 2015 10.12 10.16 10.05 10.13 279,357 +0.05(+0.52%)
Aug 17, 2015 10.02 10.13 9.952 10.08 299,825 +0.11(+1.08%)
Aug 14, 2015 9.963 10.03 9.870 9.973 322,226 -0.01(-0.05%)
Aug 13, 2015 9.978 10.07 9.948 9.978 259,668 +0.02(+0.21%)
Aug 12, 2015 9.901 9.994 9.788 9.958 338,467 -0.01(-0.10%)
Aug 11, 2015 10.11 10.14 9.947 9.968 355,938 -0.16(-1.57%)
Aug 10, 2015 10.19 10.27 10.12 10.13 271,498 +0.03(+0.25%)
Aug 07, 2015 10.22 10.22 10.04 10.10 271,007 -0.11(-1.05%)
Aug 06, 2015 10.44 10.45 10.18 10.21 276,862 -0.21(-2.02%)
Aug 05, 2015 10.38 10.50 10.37 10.42 301,468 +0.03(+0.30%)
Aug 04, 2015 10.36 10.49 10.35 10.39 234,178 -0.02(-0.20%)
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.