Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.291 9.291 8.964 8.964 907,192 -0.29(-3.12%)
Apr 28, 2016 9.192 9.347 9.164 9.253 262,283 +0.02(+0.24%)
Apr 27, 2016 9.241 9.330 9.169 9.230 185,902 +0.01(+0.12%)
Apr 26, 2016 9.291 9.336 9.208 9.219 243,888 -0.09(-0.95%)
Apr 25, 2016 9.325 9.363 9.302 9.308 180,251 +0.02(+0.18%)
Apr 22, 2016 9.208 9.291 9.170 9.291 245,606 +0.09(+0.96%)
Apr 21, 2016 9.153 9.258 9.108 9.203 281,051 +0.11(+1.16%)
Apr 20, 2016 9.064 9.225 9.064 9.097 241,696 -0.01(-0.12%)
Apr 19, 2016 9.142 9.358 9.042 9.108 436,392 -0.08(-0.91%)
Apr 18, 2016 8.903 9.192 8.892 9.192 290,213 +0.22(+2.47%)
Apr 15, 2016 9.036 9.070 8.947 8.970 157,085 -0.04(-0.49%)
Apr 14, 2016 9.031 9.098 8.986 9.014 342,393 +0.00(+0.02%)
Apr 13, 2016 8.936 9.062 8.908 9.013 218,326 +0.12(+1.30%)
Apr 12, 2016 8.891 8.947 8.831 8.897 249,668 +0.02(+0.25%)
Apr 11, 2016 9.090 9.117 8.875 8.875 131,680 -0.14(-1.59%)
Apr 08, 2016 9.117 9.117 9.007 9.018 155,882 -0.04(-0.49%)
Apr 07, 2016 9.073 9.117 9.018 9.062 170,097 -0.13(-1.44%)
Apr 06, 2016 8.919 9.194 8.803 9.194 344,944 +0.37(+4.25%)
Apr 05, 2016 8.803 8.853 8.765 8.820 204,567 -0.07(-0.74%)
Apr 04, 2016 8.913 8.930 8.867 8.886 230,846 -0.05(-0.55%)
Apr 01, 2016 8.726 8.936 8.720 8.936 255,299 +0.17(+1.95%)
Mar 31, 2016 8.814 8.858 8.704 8.765 300,983 -0.04(-0.44%)
Mar 30, 2016 8.704 8.814 8.682 8.803 241,191 +0.14(+1.59%)
Mar 29, 2016 8.528 8.671 8.411 8.666 229,746 +0.15(+1.81%)
Mar 28, 2016 8.577 8.588 8.511 8.511 169,135 -0.04(-0.45%)
Mar 24, 2016 8.555 8.550 8.550 8.550 259,396 -0.05(-0.58%)
Mar 23, 2016 8.660 8.721 8.583 8.599 180,421 -0.06(-0.70%)
Mar 22, 2016 8.484 8.704 8.484 8.660 295,422 +0.14(+1.68%)
Mar 21, 2016 8.363 8.577 8.363 8.517 221,931 +0.10(+1.24%)
Mar 18, 2016 8.429 8.555 8.374 8.412 382,514 +0.02(+0.20%)
Mar 17, 2016 8.396 8.456 8.274 8.396 223,628 -0.01(-0.13%)
Mar 16, 2016 8.385 8.473 8.319 8.407 204,681 +0.02(+0.28%)
Mar 15, 2016 8.531 8.531 8.378 8.383 217,461 -0.21(-2.48%)
Mar 14, 2016 8.514 8.613 8.487 8.597 203,747 +0.11(+1.29%)
Mar 11, 2016 8.427 8.534 8.379 8.487 287,198 +0.10(+1.24%)
Mar 10, 2016 8.460 8.523 8.323 8.383 241,705 +0.02(+0.20%)
Mar 09, 2016 8.597 8.673 8.329 8.367 806,539 -0.14(-1.67%)
Mar 08, 2016 8.711 8.722 8.476 8.509 357,692 -0.20(-2.26%)
Mar 07, 2016 8.618 8.720 8.618 8.706 140,685 +0.01(+0.13%)
Mar 04, 2016 8.772 8.772 8.633 8.695 273,053 -0.05(-0.62%)
Mar 03, 2016 8.733 8.793 8.629 8.750 201,019 +0.01(+0.13%)
Mar 02, 2016 8.684 8.843 8.640 8.739 206,977 +0.04(+0.50%)
Mar 01, 2016 8.449 8.733 8.339 8.695 340,236 +0.36(+4.26%)
Feb 29, 2016 8.640 8.646 8.285 8.339 301,202 -0.25(-2.87%)
Feb 26, 2016 8.476 8.722 8.394 8.586 230,811 +0.20(+2.41%)
Feb 25, 2016 8.257 8.400 8.257 8.383 161,151 +0.10(+1.19%)
Feb 24, 2016 8.197 8.285 8.099 8.285 200,246 +0.07(+0.80%)
Feb 23, 2016 8.148 8.274 8.148 8.219 170,512 +0.02(+0.20%)
Feb 22, 2016 8.247 8.257 8.159 8.203 235,946 +0.11(+1.35%)
Feb 19, 2016 8.011 8.144 7.965 8.093 153,315 +0.08(+0.95%)
Feb 18, 2016 8.192 8.197 8.011 8.017 278,863 -0.11(-1.35%)
Feb 17, 2016 8.017 8.170 7.962 8.126 219,788 +0.21(+2.71%)
Feb 16, 2016 7.695 7.922 7.695 7.912 272,156 +0.34(+4.44%)
Feb 12, 2016 7.760 7.575 7.575 7.575 347,749 -0.10(-1.27%)
Feb 11, 2016 7.629 7.716 7.548 7.673 232,319 -0.14(-1.74%)
Feb 10, 2016 7.884 8.004 7.798 7.808 195,111 -0.07(-0.83%)
Feb 09, 2016 7.733 7.971 7.657 7.874 519,288 +0.07(+0.83%)
Feb 08, 2016 7.944 8.015 7.749 7.808 254,785 -0.31(-3.87%)
Feb 05, 2016 8.297 8.313 8.074 8.123 239,373 -0.17(-2.09%)
Feb 04, 2016 8.384 8.503 8.291 8.297 180,672 -0.15(-1.74%)
Feb 03, 2016 8.411 8.498 8.207 8.443 263,034 +0.04(+0.45%)
Feb 02, 2016 8.411 8.495 8.248 8.405 298,080 -0.05(-0.64%)
Feb 01, 2016 8.503 8.568 8.416 8.460 226,241 -0.09(-1.08%)
Jan 29, 2016 8.449 8.633 8.314 8.552 363,269 +0.20(+2.34%)
Jan 28, 2016 8.433 8.449 8.161 8.357 384,116 -0.07(-0.84%)
Jan 27, 2016 8.449 8.514 8.350 8.427 362,453 -0.01(-0.13%)
Jan 26, 2016 8.096 8.465 8.020 8.438 1,235,098 +0.36(+4.50%)
Jan 25, 2016 8.139 8.286 8.074 8.074 193,079 -0.10(-1.20%)
Jan 22, 2016 7.944 8.224 7.944 8.172 287,271 +0.34(+4.29%)
Jan 21, 2016 7.884 7.971 7.836 7.836 372,554 -0.07(-0.82%)
Jan 20, 2016 7.988 8.121 7.467 7.901 583,361 -0.19(-2.33%)
Jan 19, 2016 8.289 8.316 8.052 8.089 290,377 -0.14(-1.70%)
Jan 15, 2016 8.332 8.229 8.229 8.229 370,612 -0.23(-2.74%)
Jan 14, 2016 8.375 8.515 8.219 8.461 304,752 +0.05(+0.64%)
Jan 13, 2016 8.752 8.757 8.402 8.407 543,975 -0.28(-3.22%)
Jan 12, 2016 8.752 8.854 8.612 8.687 432,431 +0.03(+0.31%)
Jan 11, 2016 8.843 8.846 8.569 8.660 379,981 -0.18(-2.01%)
Jan 08, 2016 9.064 9.086 8.827 8.838 291,829 -0.23(-2.50%)
Jan 07, 2016 9.080 9.145 9.032 9.064 496,729 -0.20(-2.15%)
Jan 06, 2016 9.285 9.339 9.172 9.263 227,278 -0.10(-1.09%)
Jan 05, 2016 9.328 9.392 9.289 9.366 170,730 +0.02(+0.17%)
Jan 04, 2016 9.306 9.360 9.043 9.350 584,627 -0.02(-0.17%)
Dec 31, 2015 9.344 9.366 9.366 9.366 459,923 +0.05(+0.52%)
Dec 30, 2015 9.452 9.460 9.306 9.317 532,612 -0.11(-1.14%)
Dec 29, 2015 9.393 9.457 9.329 9.425 547,256 +0.09(+0.92%)
Dec 28, 2015 9.366 9.425 9.253 9.339 924,254 -0.01(-0.06%)
Dec 24, 2015 9.220 9.344 9.344 9.344 171,565 +0.08(+0.87%)
Dec 23, 2015 9.166 9.296 9.166 9.263 431,631 +0.11(+1.24%)
Dec 22, 2015 9.145 9.226 9.123 9.150 602,653 -0.01(-0.12%)
Dec 21, 2015 9.064 9.199 9.043 9.161 509,591 +0.10(+1.13%)
Dec 18, 2015 9.043 9.096 8.973 9.059 552,585 +0.03(+0.36%)
Dec 17, 2015 8.973 9.161 8.973 9.026 405,304 +0.03(+0.33%)
Dec 16, 2015 8.918 9.034 8.908 8.997 470,723 +0.13(+1.42%)
Dec 15, 2015 8.755 8.918 8.729 8.871 398,811 +0.15(+1.75%)
Dec 14, 2015 8.739 8.803 8.639 8.718 430,306 +0.00(+0.00%)
Dec 11, 2015 8.829 8.855 8.703 8.718 281,616 -0.16(-1.83%)
Dec 10, 2015 8.855 8.950 8.829 8.881 312,591 +0.05(+0.54%)
Dec 09, 2015 8.892 8.934 8.782 8.834 277,675 -0.03(-0.36%)
Dec 08, 2015 8.745 8.935 8.745 8.865 296,580 +0.01(+0.12%)
Dec 07, 2015 8.971 9.013 8.834 8.855 269,291 -0.15(-1.69%)
Dec 04, 2015 8.865 9.034 8.865 9.007 299,948 +0.10(+1.12%)
Dec 03, 2015 9.076 9.104 8.860 8.908 296,329 -0.18(-2.02%)
Dec 02, 2015 9.144 9.233 9.055 9.091 370,445 -0.06(-0.63%)
Dec 01, 2015 9.028 9.170 9.018 9.149 422,259 +0.12(+1.34%)
Nov 30, 2015 9.233 9.233 9.013 9.028 429,596 -0.14(-1.49%)
Nov 27, 2015 9.018 9.181 9.013 9.165 117,433 +0.13(+1.40%)
Nov 25, 2015 8.934 9.039 9.039 9.039 236,909 +0.14(+1.59%)
Nov 24, 2015 8.897 8.944 8.829 8.897 714,208 -0.05(-0.59%)
Nov 23, 2015 8.881 9.060 8.881 8.950 282,250 +0.02(+0.24%)
Nov 20, 2015 8.986 9.022 8.913 8.929 331,344 -0.03(-0.29%)
Nov 19, 2015 9.102 9.102 8.929 8.955 341,989 -0.14(-1.50%)
Nov 18, 2015 8.855 9.133 8.855 9.091 426,799 +0.23(+2.61%)
Nov 17, 2015 8.865 8.981 8.844 8.860 252,186 +0.02(+0.19%)
Nov 16, 2015 8.770 8.864 8.718 8.843 293,393 +0.03(+0.30%)
Nov 13, 2015 8.869 8.955 8.817 8.817 264,961 -0.07(-0.82%)
Nov 12, 2015 8.979 9.021 8.880 8.890 180,969 -0.15(-1.62%)
Nov 11, 2015 9.120 9.120 9.021 9.036 236,294 -0.02(-0.23%)
Nov 10, 2015 9.005 9.068 8.995 9.057 271,172 +0.03(+0.35%)
Nov 09, 2015 9.135 9.198 8.995 9.026 278,775 -0.16(-1.76%)
Nov 06, 2015 9.203 9.229 9.078 9.188 338,253 -0.05(-0.51%)
Nov 05, 2015 9.261 9.261 9.156 9.235 305,593 -0.05(-0.51%)
Nov 04, 2015 9.318 9.344 9.214 9.282 224,630 -0.01(-0.06%)
Nov 03, 2015 9.308 9.339 9.188 9.287 604,092 -0.07(-0.78%)
Nov 02, 2015 9.203 9.365 9.188 9.360 246,889 +0.22(+2.40%)
Oct 30, 2015 9.256 9.276 9.073 9.141 410,565 -0.05(-0.57%)
Oct 29, 2015 9.214 9.334 9.162 9.193 389,394 +0.01(+0.06%)
Oct 28, 2015 9.141 9.220 9.021 9.188 299,007 +0.07(+0.74%)
Oct 27, 2015 9.047 9.167 9.041 9.120 368,565 +0.08(+0.87%)
Oct 26, 2015 9.073 9.162 9.000 9.041 343,775 -0.03(-0.29%)
Oct 23, 2015 9.005 9.115 9.005 9.068 244,368 +0.10(+1.16%)
Oct 22, 2015 9.000 9.013 8.874 8.963 396,301 -0.04(-0.46%)
Oct 21, 2015 9.099 9.182 8.885 9.005 238,261 -0.07(-0.81%)
Oct 20, 2015 9.162 9.196 8.989 9.078 254,132 -0.11(-1.19%)
Oct 19, 2015 9.083 9.229 9.047 9.188 204,319 +0.08(+0.92%)
Oct 16, 2015 9.057 9.135 8.989 9.104 203,229 +0.05(+0.58%)
Oct 15, 2015 8.838 9.068 8.838 9.052 293,138 +0.17(+1.90%)
Oct 14, 2015 8.858 8.951 8.785 8.884 214,696 +0.04(+0.47%)
Oct 13, 2015 8.920 9.018 8.832 8.842 274,281 -0.12(-1.33%)
Oct 12, 2015 8.889 8.987 8.875 8.961 209,996 +0.05(+0.52%)
Oct 09, 2015 8.847 8.941 8.816 8.915 292,149 +0.08(+0.94%)
Oct 08, 2015 8.702 8.832 8.604 8.832 270,882 +0.05(+0.53%)
Oct 07, 2015 8.640 8.795 8.531 8.785 312,047 +0.20(+2.29%)
Oct 06, 2015 8.687 8.687 8.396 8.588 412,969 -0.10(-1.13%)
Oct 05, 2015 8.692 8.795 8.593 8.687 325,666 +0.00(+0.02%)
Oct 02, 2015 8.422 8.697 8.395 8.684 378,719 +0.18(+2.17%)
Oct 01, 2015 8.453 8.505 8.357 8.500 275,431 +0.05(+0.55%)
Sep 30, 2015 8.355 8.515 8.339 8.453 409,384 +0.23(+2.84%)
Sep 29, 2015 8.266 8.453 8.116 8.220 517,107 -0.05(-0.56%)
Sep 28, 2015 8.738 8.738 8.059 8.266 601,851 -0.44(-5.06%)
Sep 25, 2015 8.967 9.050 8.572 8.707 632,503 -0.13(-1.52%)
Sep 24, 2015 9.143 9.174 8.821 8.842 727,675 -0.35(-3.84%)
Sep 23, 2015 9.273 9.350 9.112 9.195 310,670 -0.04(-0.45%)
Sep 22, 2015 9.231 9.319 9.143 9.236 480,254 -0.11(-1.17%)
Sep 21, 2015 9.630 9.630 9.283 9.345 293,796 -0.21(-2.22%)
Sep 18, 2015 9.698 9.786 9.542 9.558 293,772 -0.20(-2.02%)
Sep 17, 2015 9.651 9.796 9.547 9.755 319,592 +0.15(+1.60%)
Sep 16, 2015 9.644 9.680 9.510 9.601 186,452 -0.02(-0.18%)
Sep 15, 2015 9.557 9.650 9.536 9.619 244,928 +0.04(+0.38%)
Sep 14, 2015 9.613 9.613 9.516 9.583 124,087 -0.03(-0.32%)
Sep 11, 2015 9.546 9.615 9.495 9.613 146,991 +0.09(+0.97%)
Sep 10, 2015 9.407 9.627 9.407 9.521 122,776 +0.07(+0.76%)
Sep 09, 2015 9.613 9.644 9.448 9.448 198,932 -0.08(-0.87%)
Sep 08, 2015 9.505 9.562 9.469 9.531 300,033 +0.14(+1.48%)
Sep 04, 2015 9.309 9.392 9.392 9.392 230,471 +0.06(+0.61%)
Sep 03, 2015 9.479 9.526 9.310 9.335 147,912 -0.12(-1.23%)
Sep 02, 2015 9.366 9.459 9.330 9.451 161,583 +0.13(+1.41%)
Sep 01, 2015 9.222 9.428 9.201 9.320 252,666 -0.15(-1.63%)
Aug 31, 2015 9.608 9.613 9.433 9.474 374,632 -0.13(-1.39%)
Aug 28, 2015 9.474 9.639 9.452 9.608 386,693 +0.17(+1.80%)
Aug 27, 2015 9.402 9.552 9.345 9.438 454,734 +0.12(+1.27%)
Aug 26, 2015 9.180 9.320 9.005 9.320 396,138 +0.22(+2.44%)
Aug 25, 2015 9.320 9.387 9.098 9.098 407,532 -0.03(-0.34%)
Aug 24, 2015 8.897 9.459 8.840 9.129 769,092 -0.51(-5.29%)
Aug 21, 2015 9.773 9.779 9.479 9.639 1,048,455 -0.24(-2.40%)
Aug 20, 2015 10.08 10.12 9.876 9.876 489,638 -0.26(-2.59%)
Aug 19, 2015 10.16 10.20 10.05 10.14 381,117 +0.01(+0.05%)
Aug 18, 2015 10.12 10.16 10.05 10.13 279,337 +0.05(+0.52%)
Aug 17, 2015 10.02 10.13 9.953 10.08 299,804 +0.11(+1.08%)
Aug 14, 2015 9.963 10.04 9.871 9.974 322,203 -0.01(-0.05%)
Aug 13, 2015 9.979 10.07 9.948 9.979 259,649 +0.02(+0.21%)
Aug 12, 2015 9.902 9.995 9.789 9.958 338,443 -0.01(-0.10%)
Aug 11, 2015 10.11 10.14 9.948 9.968 355,913 -0.16(-1.57%)
Aug 10, 2015 10.19 10.27 10.12 10.13 271,479 +0.03(+0.25%)
Aug 07, 2015 10.22 10.22 10.05 10.10 270,987 -0.11(-1.05%)
Aug 06, 2015 10.45 10.46 10.18 10.21 276,843 -0.21(-2.02%)
Aug 05, 2015 10.38 10.50 10.37 10.42 301,447 +0.03(+0.30%)
Aug 04, 2015 10.36 10.49 10.35 10.39 234,161 -0.02(-0.20%)
Aug 03, 2015 10.37 10.41 10.33 10.41 199,880 +0.06(+0.59%)
Jul 31, 2015 10.40 10.41 10.30 10.35 411,950 +0.05(+0.50%)
Jul 30, 2015 10.14 10.33 10.11 10.30 342,505 +0.10(+1.01%)
Jul 29, 2015 10.29 10.30 10.12 10.19 327,838 -0.05(-0.50%)
Jul 28, 2015 10.20 10.31 10.20 10.25 280,759 +0.08(+0.76%)
Jul 27, 2015 10.33 10.35 10.14 10.17 291,010 -0.21(-2.03%)
Jul 24, 2015 10.47 10.49 10.30 10.38 440,279 -0.18(-1.70%)
Jul 23, 2015 10.58 10.63 10.53 10.56 296,276 +0.02(+0.15%)
Jul 22, 2015 10.55 10.61 10.51 10.54 295,909 -0.07(-0.68%)
Jul 21, 2015 10.62 10.62 10.51 10.61 195,618 +0.02(+0.14%)
Jul 20, 2015 10.62 10.62 10.57 10.60 291,131 +0.03(+0.24%)
Jul 17, 2015 10.64 10.64 10.52 10.57 212,544 -0.02(-0.19%)
Jul 16, 2015 10.63 10.64 10.55 10.59 359,283 +0.04(+0.40%)
Jul 15, 2015 10.61 10.69 10.50 10.55 645,119 -0.02(-0.19%)
Jul 14, 2015 10.47 10.58 10.46 10.57 396,514 +0.17(+1.62%)
Jul 13, 2015 10.39 10.46 10.39 10.40 278,479 +0.02(+0.20%)
Jul 10, 2015 10.28 10.40 10.21 10.38 249,992 +0.21(+2.10%)
Jul 09, 2015 10.19 10.24 10.17 10.17 185,752 +0.06(+0.55%)
Jul 08, 2015 10.18 10.22 10.11 10.11 227,974 -0.14(-1.34%)
Jul 07, 2015 10.23 10.30 10.14 10.25 249,295 +0.03(+0.25%)
Jul 06, 2015 10.16 10.27 10.10 10.23 256,148 +0.00(+0.01%)
Jul 02, 2015 10.27 10.22 10.22 10.22 384,123 -0.04(-0.36%)
Jul 01, 2015 10.16 10.26 10.15 10.26 379,346 +0.15(+1.51%)
Jun 30, 2015 10.12 10.14 10.02 10.11 514,284 +0.12(+1.23%)
Jun 29, 2015 10.09 10.12 9.981 9.986 482,243 -0.14(-1.41%)
Jun 26, 2015 10.19 10.19 10.10 10.13 347,869 -0.07(-0.65%)
Jun 25, 2015 10.25 10.25 10.12 10.19 617,556 -0.02(-0.15%)
Jun 24, 2015 10.24 10.26 10.20 10.21 449,089 -0.04(-0.35%)
Jun 23, 2015 10.19 10.28 10.17 10.25 602,224 +0.06(+0.60%)
Jun 22, 2015 10.20 10.29 10.17 10.18 759,201 +0.01(+0.05%)
Jun 19, 2015 10.19 10.21 10.17 10.18 651,422 +0.01(+0.05%)
Jun 18, 2015 10.15 10.23 10.15 10.17 684,891 +0.02(+0.15%)
Jun 17, 2015 10.17 10.21 10.16 10.16 421,849 -0.07(-0.65%)
Jun 16, 2015 10.14 10.23 10.14 10.23 411,904 +0.05(+0.50%)
Jun 15, 2015 10.23 10.24 10.13 10.17 276,578 -0.11(-1.04%)
Jun 12, 2015 10.27 10.28 10.19 10.28 269,569 +0.02(+0.20%)
Jun 11, 2015 10.23 10.28 10.19 10.26 236,726 +0.05(+0.45%)
Jun 10, 2015 10.19 10.26 10.13 10.21 320,297 +0.08(+0.75%)
Jun 09, 2015 10.20 10.20 10.08 10.14 278,028 -0.04(-0.35%)
Jun 08, 2015 10.24 10.24 10.15 10.17 269,724 -0.05(-0.50%)
Jun 05, 2015 10.29 10.29 10.19 10.23 307,685 -0.02(-0.15%)
Jun 04, 2015 10.25 10.26 10.15 10.24 441,620 -0.04(-0.34%)
Jun 03, 2015 10.34 10.35 10.26 10.28 311,261 -0.06(-0.54%)
Jun 02, 2015 10.27 10.37 10.22 10.33 318,920 +0.06(+0.60%)
Jun 01, 2015 10.25 10.28 10.18 10.27 392,673 +0.04(+0.40%)
May 29, 2015 10.23 10.29 10.20 10.23 349,324 -0.01(-0.05%)
May 28, 2015 10.22 10.27 10.18 10.24 332,569 +0.02(+0.20%)
May 27, 2015 10.18 10.29 10.18 10.21 543,760 +0.04(+0.35%)
May 26, 2015 10.33 10.33 10.15 10.18 322,065 -0.15(-1.48%)
May 22, 2015 10.37 10.33 10.33 10.33 309,182 -0.01(-0.05%)
May 21, 2015 10.43 10.46 10.34 10.34 326,002 -0.10(-0.98%)
May 20, 2015 10.60 10.60 10.41 10.44 534,979 -0.14(-1.30%)
May 19, 2015 10.47 10.62 10.47 10.58 168,945 +0.08(+0.78%)
May 18, 2015 10.60 10.63 10.50 10.50 254,473 -0.12(-1.15%)
May 15, 2015 10.61 10.65 10.58 10.62 191,524 -0.01(-0.10%)
May 14, 2015 10.51 10.64 10.45 10.63 182,348 +0.07(+0.68%)
May 13, 2015 10.63 10.68 10.55 10.56 240,285 -0.02(-0.19%)
May 12, 2015 10.59 10.65 10.52 10.58 206,420 -0.08(-0.72%)
May 11, 2015 10.63 10.68 10.63 10.65 213,580 +0.07(+0.63%)
May 08, 2015 10.56 10.74 10.54 10.59 149,235 +0.07(+0.68%)
May 07, 2015 10.55 10.56 10.45 10.52 146,735 -0.07(-0.63%)
May 06, 2015 10.59 10.67 10.53 10.58 170,987 +0.04(+0.34%)
May 05, 2015 10.71 10.71 10.50 10.55 145,917 -0.14(-1.29%)
May 04, 2015 10.73 10.76 10.62 10.68 141,462 +0.03(+0.29%)
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.