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 (%)
Jul 29, 2016 9.893 9.977 9.870 9.921 292,037 +0.07(+0.75%)
Jul 28, 2016 9.864 9.904 9.825 9.847 247,981 -0.05(-0.51%)
Jul 27, 2016 9.819 9.898 9.779 9.898 270,685 +0.12(+1.22%)
Jul 26, 2016 9.757 9.864 9.751 9.779 362,701 +0.01(+0.12%)
Jul 25, 2016 9.745 9.808 9.717 9.768 329,303 +0.02(+0.23%)
Jul 22, 2016 9.700 9.768 9.677 9.745 238,436 +0.07(+0.70%)
Jul 21, 2016 9.587 9.711 9.587 9.677 316,249 +0.10(+1.00%)
Jul 20, 2016 9.434 9.587 9.434 9.581 398,923 +0.14(+1.44%)
Jul 19, 2016 9.434 9.474 9.406 9.445 237,329 +0.03(+0.30%)
Jul 18, 2016 9.428 9.485 9.417 9.417 207,586 -0.01(-0.06%)
Jul 15, 2016 9.423 9.474 9.411 9.423 293,035 -0.01(-0.06%)
Jul 14, 2016 9.411 9.457 9.343 9.428 263,847 +0.01(+0.14%)
Jul 13, 2016 9.427 9.435 9.348 9.415 281,438 +0.02(+0.18%)
Jul 12, 2016 9.393 9.415 9.365 9.399 561,391 +0.02(+0.24%)
Jul 11, 2016 9.444 9.457 9.368 9.376 537,167 +0.01(+0.12%)
Jul 08, 2016 9.415 9.370 9.354 9.365 553,332 -0.01(-0.06%)
Jul 07, 2016 9.382 9.399 9.303 9.370 479,932 +0.04(+0.48%)
Jul 06, 2016 9.224 9.365 9.202 9.325 677,282 +0.03(+0.36%)
Jul 05, 2016 9.404 9.404 9.230 9.292 205,271 -0.10(-1.08%)
Jul 01, 2016 9.455 9.393 9.393 9.393 179,570 +0.04(+0.42%)
Jun 30, 2016 9.432 9.489 9.331 9.354 422,861 -0.02(-0.18%)
Jun 29, 2016 9.219 9.393 9.168 9.370 241,374 +0.26(+2.84%)
Jun 28, 2016 9.005 9.168 9.005 9.112 299,597 +0.21(+2.34%)
Jun 27, 2016 9.044 9.050 8.859 8.904 275,258 -0.17(-1.92%)
Jun 24, 2016 8.898 9.162 8.898 9.078 268,381 -0.08(-0.86%)
Jun 23, 2016 9.219 9.219 9.129 9.157 238,807 +0.04(+0.43%)
Jun 22, 2016 9.095 9.219 9.084 9.117 256,531 -0.01(-0.06%)
Jun 21, 2016 9.095 9.151 8.982 9.123 439,445 +0.03(+0.31%)
Jun 20, 2016 9.168 9.179 9.084 9.095 156,428 +0.01(+0.12%)
Jun 17, 2016 9.146 9.146 9.067 9.084 172,236 -0.02(-0.25%)
Jun 16, 2016 9.089 9.151 9.022 9.106 166,358 -0.00(-0.05%)
Jun 15, 2016 9.094 9.179 9.094 9.110 170,034 +0.01(+0.12%)
Jun 14, 2016 9.088 9.177 9.060 9.099 158,949 -0.02(-0.18%)
Jun 13, 2016 9.127 9.256 9.088 9.116 353,990 -0.08(-0.85%)
Jun 10, 2016 9.295 9.309 9.116 9.194 448,483 -0.13(-1.44%)
Jun 09, 2016 9.384 9.445 9.323 9.328 378,223 -0.07(-0.71%)
Jun 08, 2016 9.390 9.448 9.378 9.395 242,406 -0.01(-0.12%)
Jun 07, 2016 9.429 9.440 9.356 9.406 281,144 -0.06(-0.65%)
Jun 06, 2016 9.334 9.507 9.334 9.468 233,354 +0.15(+1.62%)
Jun 03, 2016 9.412 9.433 9.317 9.317 340,463 -0.12(-1.30%)
Jun 02, 2016 9.384 9.440 9.349 9.440 231,240 +0.09(+0.96%)
Jun 01, 2016 9.306 9.384 9.250 9.351 324,644 +0.02(+0.18%)
May 31, 2016 9.216 9.334 9.189 9.334 313,247 +0.18(+1.95%)
May 27, 2016 9.161 9.155 9.155 9.155 288,592 +0.03(+0.37%)
May 26, 2016 9.161 9.161 9.088 9.122 228,252 -0.02(-0.18%)
May 25, 2016 9.105 9.166 9.082 9.138 212,754 +0.12(+1.36%)
May 24, 2016 9.127 9.133 9.010 9.015 344,083 -0.01(-0.12%)
May 23, 2016 8.982 9.077 8.960 9.027 266,464 +0.07(+0.75%)
May 20, 2016 8.976 9.010 8.937 8.960 201,522 -0.07(-0.74%)
May 19, 2016 8.937 9.038 8.831 9.027 238,652 +0.09(+1.06%)
May 18, 2016 9.071 9.082 8.920 8.932 137,557 -0.11(-1.17%)
May 17, 2016 9.060 9.099 8.909 9.038 217,237 +0.02(+0.20%)
May 16, 2016 8.947 9.025 8.848 9.020 164,314 +0.12(+1.37%)
May 13, 2016 8.825 8.936 8.825 8.898 220,319 +0.03(+0.29%)
May 12, 2016 8.931 8.967 8.825 8.872 378,881 -0.05(-0.60%)
May 11, 2016 9.047 9.047 8.909 8.925 238,360 -0.11(-1.17%)
May 10, 2016 8.970 9.047 8.909 9.031 454,009 +0.13(+1.50%)
May 09, 2016 8.803 8.958 8.792 8.898 245,049 +0.11(+1.20%)
May 06, 2016 8.820 8.914 8.753 8.792 385,899 -0.08(-0.94%)
May 05, 2016 8.814 8.903 8.792 8.875 360,387 +0.06(+0.69%)
May 04, 2016 8.848 8.864 8.737 8.814 375,566 -0.03(-0.31%)
May 03, 2016 8.875 8.920 8.837 8.842 349,319 -0.08(-0.87%)
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.