Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Healthcare Opportunities Fund (NY: THQ )

20.21 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2015 9.344 9.365 9.365 9.365 459,955 +0.05(+0.52%)
Dec 30, 2015 9.451 9.459 9.305 9.317 532,649 -0.11(-1.14%)
Dec 29, 2015 9.392 9.457 9.329 9.424 547,295 +0.09(+0.92%)
Dec 28, 2015 9.365 9.424 9.252 9.338 924,319 -0.01(-0.06%)
Dec 24, 2015 9.220 9.344 9.344 9.344 171,578 +0.08(+0.87%)
Dec 23, 2015 9.166 9.295 9.166 9.263 431,661 +0.11(+1.24%)
Dec 22, 2015 9.144 9.225 9.123 9.150 602,696 -0.01(-0.12%)
Dec 21, 2015 9.063 9.198 9.043 9.160 509,627 +0.10(+1.13%)
Dec 18, 2015 9.042 9.096 8.972 9.058 552,624 +0.03(+0.36%)
Dec 17, 2015 8.972 9.160 8.972 9.026 405,332 +0.03(+0.33%)
Dec 16, 2015 8.917 9.033 8.907 8.996 470,757 +0.13(+1.42%)
Dec 15, 2015 8.754 8.917 8.728 8.870 398,839 +0.15(+1.75%)
Dec 14, 2015 8.739 8.803 8.639 8.718 430,336 +0.00(+0.00%)
Dec 11, 2015 8.828 8.854 8.702 8.718 281,636 -0.16(-1.83%)
Dec 10, 2015 8.854 8.949 8.828 8.881 312,613 +0.05(+0.54%)
Dec 09, 2015 8.891 8.933 8.782 8.833 277,695 -0.03(-0.36%)
Dec 08, 2015 8.744 8.934 8.744 8.865 296,601 +0.01(+0.12%)
Dec 07, 2015 8.970 9.012 8.833 8.854 269,310 -0.15(-1.69%)
Dec 04, 2015 8.865 9.033 8.865 9.007 299,970 +0.10(+1.12%)
Dec 03, 2015 9.075 9.103 8.860 8.907 296,350 -0.18(-2.02%)
Dec 02, 2015 9.143 9.233 9.054 9.091 370,471 -0.06(-0.63%)
Dec 01, 2015 9.028 9.170 9.017 9.149 422,288 +0.12(+1.34%)
Nov 30, 2015 9.233 9.233 9.012 9.028 429,627 -0.14(-1.49%)
Nov 27, 2015 9.017 9.180 9.012 9.164 117,441 +0.13(+1.40%)
Nov 25, 2015 8.933 9.038 9.038 9.038 236,926 +0.14(+1.59%)
Nov 24, 2015 8.896 8.944 8.828 8.896 714,258 -0.05(-0.59%)
Nov 23, 2015 8.881 9.059 8.881 8.949 282,270 +0.02(+0.24%)
Nov 20, 2015 8.986 9.021 8.912 8.928 331,368 -0.03(-0.29%)
Nov 19, 2015 9.101 9.101 8.928 8.954 342,013 -0.14(-1.50%)
Nov 18, 2015 8.854 9.133 8.854 9.091 426,829 +0.23(+2.61%)
Nov 17, 2015 8.865 8.980 8.844 8.860 252,204 +0.02(+0.19%)
Nov 16, 2015 8.769 8.863 8.717 8.842 293,414 +0.03(+0.30%)
Nov 13, 2015 8.869 8.955 8.816 8.816 264,980 -0.07(-0.82%)
Nov 12, 2015 8.978 9.020 8.879 8.889 180,982 -0.15(-1.62%)
Nov 11, 2015 9.119 9.119 9.020 9.036 236,311 -0.02(-0.23%)
Nov 10, 2015 9.004 9.067 8.994 9.057 271,191 +0.03(+0.35%)
Nov 09, 2015 9.135 9.197 8.994 9.025 278,795 -0.16(-1.76%)
Nov 06, 2015 9.203 9.229 9.077 9.187 338,277 -0.05(-0.51%)
Nov 05, 2015 9.260 9.260 9.156 9.234 305,615 -0.05(-0.51%)
Nov 04, 2015 9.318 9.344 9.213 9.281 224,646 -0.01(-0.06%)
Nov 03, 2015 9.307 9.339 9.187 9.286 604,135 -0.07(-0.78%)
Nov 02, 2015 9.203 9.364 9.187 9.359 246,907 +0.22(+2.40%)
Oct 30, 2015 9.255 9.276 9.072 9.140 410,594 -0.05(-0.57%)
Oct 29, 2015 9.213 9.333 9.161 9.192 389,421 +0.01(+0.06%)
Oct 28, 2015 9.140 9.219 9.020 9.187 299,029 +0.07(+0.74%)
Oct 27, 2015 9.046 9.166 9.041 9.119 368,591 +0.08(+0.87%)
Oct 26, 2015 9.072 9.161 8.999 9.041 343,800 -0.03(-0.29%)
Oct 23, 2015 9.004 9.114 9.004 9.067 244,386 +0.10(+1.16%)
Oct 22, 2015 8.999 9.013 8.874 8.963 396,330 -0.04(-0.46%)
Oct 21, 2015 9.098 9.182 8.884 9.004 238,278 -0.07(-0.81%)
Oct 20, 2015 9.161 9.196 8.989 9.077 254,150 -0.11(-1.19%)
Oct 19, 2015 9.083 9.229 9.046 9.187 204,333 +0.08(+0.92%)
Oct 16, 2015 9.057 9.135 8.989 9.103 203,243 +0.05(+0.58%)
Oct 15, 2015 8.837 9.067 8.837 9.051 293,159 +0.17(+1.90%)
Oct 14, 2015 8.857 8.950 8.784 8.883 214,711 +0.04(+0.47%)
Oct 13, 2015 8.919 9.018 8.831 8.841 274,301 -0.12(-1.33%)
Oct 12, 2015 8.888 8.986 8.874 8.961 210,011 +0.05(+0.52%)
Oct 09, 2015 8.847 8.940 8.816 8.914 292,170 +0.08(+0.94%)
Oct 08, 2015 8.701 8.831 8.603 8.831 270,901 +0.05(+0.53%)
Oct 07, 2015 8.639 8.795 8.530 8.784 312,069 +0.20(+2.29%)
Oct 06, 2015 8.686 8.686 8.396 8.587 412,998 -0.10(-1.13%)
Oct 05, 2015 8.691 8.795 8.593 8.686 325,689 +0.00(+0.02%)
Oct 02, 2015 8.421 8.696 8.394 8.684 378,746 +0.18(+2.17%)
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.