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: 7:00 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 (%)
Sep 30, 2016 10.02 10.09 9.951 10.03 176,776 +0.07(+0.75%)
Sep 29, 2016 10.01 10.05 9.904 9.951 211,091 -0.06(-0.57%)
Sep 28, 2016 10.16 10.21 9.980 10.01 310,865 -0.12(-1.19%)
Sep 27, 2016 10.15 10.30 10.09 10.13 349,189 -0.06(-0.56%)
Sep 26, 2016 10.20 10.22 10.15 10.19 238,818 -0.02(-0.22%)
Sep 23, 2016 10.20 10.25 10.17 10.21 270,710 +0.03(+0.28%)
Sep 22, 2016 10.09 10.23 10.05 10.18 301,466 +0.18(+1.78%)
Sep 21, 2016 9.865 10.06 9.859 10.00 219,346 +0.12(+1.22%)
Sep 20, 2016 9.871 9.894 9.776 9.882 149,680 +0.07(+0.76%)
Sep 19, 2016 9.894 9.945 9.785 9.808 174,379 -0.02(-0.18%)
Sep 16, 2016 9.750 9.854 9.705 9.825 196,956 +0.04(+0.41%)
Sep 15, 2016 9.699 9.825 9.596 9.785 343,713 +0.16(+1.62%)
Sep 14, 2016 9.646 9.742 9.617 9.629 138,174 -0.01(-0.12%)
Sep 13, 2016 9.811 9.811 9.611 9.640 283,907 -0.22(-2.20%)
Sep 12, 2016 9.725 9.891 9.725 9.856 213,530 +0.11(+1.17%)
Sep 09, 2016 9.942 9.965 9.725 9.742 202,573 -0.23(-2.34%)
Sep 08, 2016 9.982 10.03 9.930 9.976 160,922 -0.01(-0.06%)
Sep 07, 2016 9.942 10.03 9.925 9.982 184,383 +0.06(+0.57%)
Sep 06, 2016 9.851 9.936 9.851 9.925 149,109 +0.11(+1.16%)
Sep 02, 2016 9.794 9.811 9.811 9.811 156,212 +0.02(+0.17%)
Sep 01, 2016 9.862 9.875 9.748 9.794 204,726 -0.03(-0.35%)
Aug 31, 2016 9.885 9.923 9.828 9.828 201,804 -0.05(-0.46%)
Aug 30, 2016 9.851 9.936 9.851 9.874 208,330 -0.01(-0.12%)
Aug 29, 2016 9.913 9.953 9.862 9.885 235,205 -0.02(-0.17%)
Aug 26, 2016 9.913 10.06 9.856 9.902 320,348 -0.05(-0.52%)
Aug 25, 2016 10.03 10.19 9.874 9.953 355,194 -0.13(-1.24%)
Aug 24, 2016 10.35 10.37 10.03 10.08 252,187 -0.22(-2.10%)
Aug 23, 2016 10.36 10.39 10.28 10.30 347,991 -0.02(-0.22%)
Aug 22, 2016 10.27 10.40 10.26 10.32 132,924 +0.03(+0.28%)
Aug 19, 2016 10.34 10.35 10.26 10.29 186,269 -0.09(-0.88%)
Aug 18, 2016 10.24 10.43 10.24 10.38 255,715 +0.13(+1.28%)
Aug 17, 2016 10.32 10.32 10.15 10.25 153,332 -0.07(-0.70%)
Aug 16, 2016 10.41 10.41 10.28 10.32 204,537 -0.08(-0.82%)
Aug 15, 2016 10.31 10.43 10.27 10.41 237,489 +0.15(+1.43%)
Aug 12, 2016 10.09 10.29 10.09 10.26 298,266 +0.08(+0.78%)
Aug 11, 2016 10.07 10.18 10.07 10.18 194,709 +0.12(+1.18%)
Aug 10, 2016 10.09 10.11 10.02 10.06 272,755 -0.05(-0.45%)
Aug 09, 2016 10.11 10.16 10.07 10.11 259,662 +0.00(+0.00%)
Aug 08, 2016 10.22 10.22 10.09 10.11 219,900 -0.09(-0.89%)
Aug 05, 2016 10.16 10.20 10.09 10.20 569,622 +0.08(+0.84%)
Aug 04, 2016 10.16 10.17 10.07 10.11 260,641 -0.02(-0.17%)
Aug 03, 2016 10.02 10.14 9.965 10.13 433,832 +0.13(+1.30%)
Aug 02, 2016 10.02 10.05 9.914 9.999 305,669 -0.02(-0.23%)
Aug 01, 2016 9.965 10.04 9.926 10.02 244,809 +0.10(+1.03%)
Jul 29, 2016 9.892 9.977 9.869 9.920 292,058 +0.07(+0.75%)
Jul 28, 2016 9.864 9.903 9.824 9.847 247,999 -0.05(-0.51%)
Jul 27, 2016 9.818 9.898 9.779 9.898 270,704 +0.12(+1.22%)
Jul 26, 2016 9.756 9.864 9.750 9.779 362,727 +0.01(+0.12%)
Jul 25, 2016 9.745 9.807 9.716 9.767 329,326 +0.02(+0.23%)
Jul 22, 2016 9.699 9.767 9.677 9.745 238,453 +0.07(+0.70%)
Jul 21, 2016 9.586 9.711 9.586 9.677 316,271 +0.10(+1.00%)
Jul 20, 2016 9.433 9.586 9.433 9.580 398,951 +0.14(+1.44%)
Jul 19, 2016 9.433 9.473 9.405 9.445 237,346 +0.03(+0.30%)
Jul 18, 2016 9.428 9.484 9.416 9.416 207,601 -0.01(-0.06%)
Jul 15, 2016 9.422 9.473 9.411 9.422 293,056 -0.01(-0.06%)
Jul 14, 2016 9.411 9.456 9.343 9.428 263,866 +0.01(+0.14%)
Jul 13, 2016 9.426 9.434 9.347 9.415 281,458 +0.02(+0.18%)
Jul 12, 2016 9.392 9.415 9.364 9.398 561,431 +0.02(+0.24%)
Jul 11, 2016 9.443 9.456 9.367 9.375 537,205 +0.01(+0.12%)
Jul 08, 2016 9.415 9.370 9.353 9.364 553,371 -0.01(-0.06%)
Jul 07, 2016 9.381 9.398 9.302 9.370 479,966 +0.04(+0.48%)
Jul 06, 2016 9.224 9.364 9.201 9.325 677,330 +0.03(+0.36%)
Jul 05, 2016 9.404 9.404 9.229 9.291 205,286 -0.10(-1.08%)
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.