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: 4:00 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 (%)
Apr 29, 2016 9.291 9.291 8.963 8.963 907,256 -0.29(-3.12%)
Apr 28, 2016 9.191 9.346 9.163 9.252 262,301 +0.02(+0.24%)
Apr 27, 2016 9.241 9.330 9.169 9.230 185,915 +0.01(+0.12%)
Apr 26, 2016 9.291 9.335 9.208 9.219 243,905 -0.09(-0.95%)
Apr 25, 2016 9.324 9.363 9.302 9.307 180,263 +0.02(+0.18%)
Apr 22, 2016 9.208 9.291 9.169 9.291 245,623 +0.09(+0.96%)
Apr 21, 2016 9.152 9.257 9.108 9.202 281,071 +0.11(+1.16%)
Apr 20, 2016 9.063 9.224 9.063 9.097 241,713 -0.01(-0.12%)
Apr 19, 2016 9.141 9.357 9.041 9.108 436,423 -0.08(-0.91%)
Apr 18, 2016 8.902 9.191 8.891 9.191 290,233 +0.22(+2.47%)
Apr 15, 2016 9.036 9.069 8.947 8.969 157,097 -0.04(-0.49%)
Apr 14, 2016 9.030 9.097 8.986 9.013 342,418 +0.00(+0.02%)
Apr 13, 2016 8.935 9.062 8.907 9.012 218,342 +0.12(+1.30%)
Apr 12, 2016 8.891 8.946 8.830 8.896 249,686 +0.02(+0.25%)
Apr 11, 2016 9.089 9.117 8.874 8.874 131,689 -0.14(-1.59%)
Apr 08, 2016 9.117 9.117 9.006 9.018 155,893 -0.04(-0.49%)
Apr 07, 2016 9.073 9.117 9.018 9.062 170,109 -0.13(-1.44%)
Apr 06, 2016 8.918 9.194 8.803 9.194 344,968 +0.37(+4.25%)
Apr 05, 2016 8.803 8.852 8.764 8.819 204,581 -0.07(-0.74%)
Apr 04, 2016 8.913 8.929 8.866 8.885 230,862 -0.05(-0.55%)
Apr 01, 2016 8.726 8.935 8.719 8.935 255,317 +0.17(+1.95%)
Mar 31, 2016 8.814 8.858 8.704 8.764 301,004 -0.04(-0.44%)
Mar 30, 2016 8.704 8.814 8.681 8.803 241,208 +0.14(+1.59%)
Mar 29, 2016 8.527 8.670 8.410 8.665 229,762 +0.15(+1.81%)
Mar 28, 2016 8.577 8.588 8.511 8.511 169,147 -0.04(-0.45%)
Mar 24, 2016 8.555 8.549 8.549 8.549 259,414 -0.05(-0.58%)
Mar 23, 2016 8.659 8.720 8.582 8.599 180,433 -0.06(-0.70%)
Mar 22, 2016 8.483 8.704 8.483 8.659 295,443 +0.14(+1.68%)
Mar 21, 2016 8.362 8.577 8.362 8.516 221,947 +0.10(+1.24%)
Mar 18, 2016 8.428 8.555 8.373 8.412 382,541 +0.02(+0.20%)
Mar 17, 2016 8.395 8.456 8.274 8.395 223,644 -0.01(-0.13%)
Mar 16, 2016 8.384 8.472 8.318 8.406 204,696 +0.02(+0.28%)
Mar 15, 2016 8.530 8.530 8.377 8.383 217,476 -0.21(-2.48%)
Mar 14, 2016 8.514 8.612 8.487 8.596 203,762 +0.11(+1.29%)
Mar 11, 2016 8.426 8.534 8.379 8.487 287,218 +0.10(+1.24%)
Mar 10, 2016 8.459 8.522 8.322 8.383 241,722 +0.02(+0.20%)
Mar 09, 2016 8.596 8.672 8.328 8.366 806,596 -0.14(-1.67%)
Mar 08, 2016 8.711 8.722 8.476 8.508 357,718 -0.20(-2.26%)
Mar 07, 2016 8.618 8.719 8.618 8.705 140,695 +0.01(+0.13%)
Mar 04, 2016 8.771 8.771 8.632 8.694 273,073 -0.05(-0.62%)
Mar 03, 2016 8.733 8.793 8.629 8.749 201,033 +0.01(+0.13%)
Mar 02, 2016 8.683 8.842 8.640 8.738 206,991 +0.04(+0.50%)
Mar 01, 2016 8.448 8.733 8.339 8.694 340,260 +0.36(+4.26%)
Feb 29, 2016 8.640 8.645 8.284 8.339 301,223 -0.25(-2.87%)
Feb 26, 2016 8.476 8.722 8.394 8.585 230,828 +0.20(+2.41%)
Feb 25, 2016 8.257 8.399 8.257 8.383 161,162 +0.10(+1.19%)
Feb 24, 2016 8.197 8.284 8.098 8.284 200,260 +0.07(+0.80%)
Feb 23, 2016 8.148 8.273 8.148 8.219 170,524 +0.02(+0.20%)
Feb 22, 2016 8.246 8.257 8.158 8.202 235,963 +0.11(+1.35%)
Feb 19, 2016 8.011 8.144 7.964 8.093 153,326 +0.08(+0.96%)
Feb 18, 2016 8.191 8.197 8.011 8.016 278,883 -0.11(-1.35%)
Feb 17, 2016 8.016 8.169 7.962 8.126 219,804 +0.21(+2.71%)
Feb 16, 2016 7.694 7.922 7.694 7.911 272,175 +0.34(+4.44%)
Feb 12, 2016 7.759 7.575 7.575 7.575 347,773 -0.10(-1.27%)
Feb 11, 2016 7.629 7.716 7.547 7.672 232,335 -0.14(-1.74%)
Feb 10, 2016 7.884 8.003 7.798 7.808 195,125 -0.07(-0.83%)
Feb 09, 2016 7.732 7.971 7.656 7.873 519,325 +0.07(+0.83%)
Feb 08, 2016 7.944 8.014 7.748 7.808 254,803 -0.31(-3.87%)
Feb 05, 2016 8.296 8.313 8.074 8.123 239,390 -0.17(-2.09%)
Feb 04, 2016 8.383 8.502 8.291 8.296 180,685 -0.15(-1.74%)
Feb 03, 2016 8.410 8.497 8.207 8.443 263,052 +0.04(+0.45%)
Feb 02, 2016 8.410 8.494 8.247 8.405 298,101 -0.05(-0.64%)
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.