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

abrdn Healthcare Opportunities Fund (NY: THQ )

20.04 -0.32 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2016 9.886 9.924 9.829 9.829 201,790 -0.05(-0.46%)
Aug 30, 2016 9.851 9.937 9.851 9.874 208,315 -0.01(-0.12%)
Aug 29, 2016 9.914 9.954 9.863 9.886 235,189 -0.02(-0.17%)
Aug 26, 2016 9.914 10.06 9.857 9.903 320,326 -0.05(-0.52%)
Aug 25, 2016 10.03 10.19 9.874 9.954 355,169 -0.13(-1.24%)
Aug 24, 2016 10.35 10.37 10.03 10.08 252,169 -0.22(-2.10%)
Aug 23, 2016 10.36 10.39 10.28 10.30 347,966 -0.02(-0.22%)
Aug 22, 2016 10.27 10.40 10.26 10.32 132,915 +0.03(+0.28%)
Aug 19, 2016 10.34 10.35 10.26 10.29 186,255 -0.09(-0.88%)
Aug 18, 2016 10.24 10.43 10.24 10.38 255,697 +0.13(+1.28%)
Aug 17, 2016 10.32 10.32 10.15 10.25 153,321 -0.07(-0.70%)
Aug 16, 2016 10.41 10.41 10.28 10.32 204,522 -0.08(-0.82%)
Aug 15, 2016 10.31 10.43 10.27 10.41 237,472 +0.15(+1.43%)
Aug 12, 2016 10.09 10.29 10.09 10.26 298,245 +0.08(+0.78%)
Aug 11, 2016 10.07 10.18 10.07 10.18 194,695 +0.12(+1.18%)
Aug 10, 2016 10.09 10.11 10.02 10.06 272,735 -0.05(-0.45%)
Aug 09, 2016 10.11 10.16 10.07 10.11 259,644 +0.00(+0.00%)
Aug 08, 2016 10.22 10.22 10.09 10.11 219,885 -0.09(-0.89%)
Aug 05, 2016 10.16 10.20 10.09 10.20 569,582 +0.08(+0.84%)
Aug 04, 2016 10.16 10.17 10.07 10.11 260,622 -0.02(-0.17%)
Aug 03, 2016 10.02 10.14 9.966 10.13 433,801 +0.13(+1.30%)
Aug 02, 2016 10.02 10.05 9.915 10.00 305,648 -0.02(-0.23%)
Aug 01, 2016 9.966 10.04 9.927 10.02 244,792 +0.10(+1.03%)
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%)
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.