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

abrdn Healthcare Opportunities Fund (NY: THQ )

20.36 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2016 9.551 9.575 9.389 9.400 263,293 -0.07(-0.74%)
Nov 29, 2016 9.476 9.546 9.447 9.470 256,158 +0.03(+0.31%)
Nov 28, 2016 9.546 9.563 9.418 9.441 168,729 -0.13(-1.40%)
Nov 25, 2016 9.528 9.580 9.493 9.575 80,312 +0.08(+0.80%)
Nov 23, 2016 9.499 9.499 9.499 0 -0.06(-0.67%)
Nov 22, 2016 9.586 9.667 9.511 9.563 258,527 -0.06(-0.66%)
Nov 21, 2016 9.592 9.650 9.586 9.627 306,824 -0.01(-0.06%)
Nov 18, 2016 9.743 9.743 9.482 9.633 332,896 -0.09(-0.90%)
Nov 17, 2016 9.633 9.743 9.563 9.720 406,935 +0.16(+1.72%)
Nov 16, 2016 9.533 9.625 9.486 9.556 313,557 -0.03(-0.30%)
Nov 15, 2016 9.533 9.619 9.383 9.585 302,815 +0.06(+0.67%)
Nov 14, 2016 9.538 9.596 9.412 9.521 346,244 -0.02(-0.24%)
Nov 11, 2016 9.590 9.627 9.481 9.544 384,137 -0.12(-1.20%)
Nov 10, 2016 9.712 9.816 9.623 9.660 489,478 -0.01(-0.12%)
Nov 09, 2016 9.510 9.792 9.394 9.671 1,066,474 +0.62(+6.82%)
Nov 08, 2016 8.799 9.053 8.724 9.053 646,049 +0.27(+3.09%)
Nov 07, 2016 8.724 8.845 8.707 8.782 444,474 +0.16(+1.88%)
Nov 04, 2016 8.499 8.661 8.499 8.620 406,037 +0.12(+1.36%)
Nov 03, 2016 8.626 8.742 8.502 8.505 325,819 -0.14(-1.60%)
Nov 02, 2016 8.892 8.921 8.632 8.643 427,250 -0.26(-2.92%)
Nov 01, 2016 8.961 9.001 8.840 8.903 427,993 -0.06(-0.64%)
Oct 31, 2016 9.238 9.238 8.961 8.961 409,996 -0.22(-2.39%)
Oct 28, 2016 9.261 9.261 9.157 9.180 471,291 -0.14(-1.49%)
Oct 27, 2016 9.400 9.440 9.302 9.319 398,567 -0.06(-0.62%)
Oct 26, 2016 9.556 9.577 9.325 9.377 428,653 -0.14(-1.52%)
Oct 25, 2016 9.614 9.625 9.504 9.521 197,854 -0.06(-0.66%)
Oct 24, 2016 9.683 9.694 9.550 9.585 212,001 -0.05(-0.54%)
Oct 21, 2016 9.654 9.669 9.579 9.637 222,962 -0.02(-0.24%)
Oct 20, 2016 9.671 9.746 9.625 9.660 209,183 -0.05(-0.54%)
Oct 19, 2016 9.741 9.758 9.694 9.712 160,559 +0.02(+0.18%)
Oct 18, 2016 9.943 9.943 9.654 9.694 1,187,537 -0.13(-1.28%)
Oct 17, 2016 9.837 9.846 9.763 9.820 263,081 +0.00(+0.00%)
Oct 14, 2016 9.854 9.894 9.791 9.820 284,743 +0.02(+0.23%)
Oct 13, 2016 9.699 9.866 9.694 9.797 289,063 +0.01(+0.12%)
Oct 12, 2016 9.837 9.912 9.722 9.786 349,703 -0.02(-0.23%)
Oct 11, 2016 9.826 9.969 9.780 9.808 349,463 -0.04(-0.41%)
Oct 10, 2016 9.877 9.963 9.843 9.849 127,205 +0.02(+0.18%)
Oct 07, 2016 9.872 9.894 9.774 9.831 234,354 -0.08(-0.81%)
Oct 06, 2016 10.07 10.07 9.877 9.912 243,571 -0.18(-1.82%)
Oct 05, 2016 10.10 10.12 10.08 10.10 97,284 +0.02(+0.23%)
Oct 04, 2016 10.16 10.19 10.05 10.07 68,832 -0.12(-1.18%)
Oct 03, 2016 10.04 10.19 9.940 10.19 197,681 +0.17(+1.66%)
Sep 30, 2016 10.02 10.09 9.952 10.03 176,764 +0.07(+0.75%)
Sep 29, 2016 10.01 10.05 9.904 9.952 211,076 -0.06(-0.57%)
Sep 28, 2016 10.16 10.22 9.981 10.01 310,843 -0.12(-1.19%)
Sep 27, 2016 10.15 10.30 10.09 10.13 349,165 -0.06(-0.56%)
Sep 26, 2016 10.20 10.22 10.15 10.19 238,801 -0.02(-0.23%)
Sep 23, 2016 10.20 10.25 10.18 10.21 270,691 +0.03(+0.28%)
Sep 22, 2016 10.10 10.23 10.05 10.18 301,445 +0.18(+1.78%)
Sep 21, 2016 9.866 10.06 9.860 10.00 219,331 +0.12(+1.22%)
Sep 20, 2016 9.872 9.894 9.777 9.883 149,670 +0.07(+0.76%)
Sep 19, 2016 9.894 9.946 9.786 9.808 174,367 -0.02(-0.18%)
Sep 16, 2016 9.751 9.854 9.705 9.826 196,942 +0.04(+0.41%)
Sep 15, 2016 9.699 9.826 9.596 9.786 343,689 +0.16(+1.62%)
Sep 14, 2016 9.646 9.743 9.618 9.629 138,164 -0.01(-0.12%)
Sep 13, 2016 9.812 9.812 9.612 9.641 283,887 -0.22(-2.20%)
Sep 12, 2016 9.726 9.891 9.726 9.857 213,515 +0.11(+1.17%)
Sep 09, 2016 9.943 9.965 9.726 9.743 202,558 -0.23(-2.34%)
Sep 08, 2016 9.982 10.03 9.931 9.977 160,910 -0.01(-0.06%)
Sep 07, 2016 9.943 10.03 9.925 9.982 184,370 +0.06(+0.57%)
Sep 06, 2016 9.851 9.937 9.851 9.925 149,099 +0.11(+1.16%)
Sep 02, 2016 9.794 9.812 9.812 9.812 156,201 +0.02(+0.17%)
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.