abrdn Healthcare Opportunities Fund (NY: THQ )

20.20 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 11.09 11.09 10.84 10.96 343,927 -0.04(-0.40%)
Oct 30, 2017 11.08 11.10 10.97 11.00 228,051 -0.10(-0.90%)
Oct 27, 2017 11.02 11.12 10.99 11.10 272,638 +0.07(+0.68%)
Oct 26, 2017 11.26 11.26 10.97 11.03 352,986 -0.26(-2.32%)
Oct 25, 2017 11.43 11.43 11.25 11.29 203,973 -0.12(-1.09%)
Oct 24, 2017 11.49 11.50 11.36 11.42 241,684 -0.07(-0.60%)
Oct 23, 2017 11.52 11.54 11.48 11.48 151,087 -0.03(-0.27%)
Oct 20, 2017 11.53 11.57 11.48 11.52 155,577 -0.03(-0.27%)
Oct 19, 2017 11.53 11.55 11.49 11.55 127,357 +0.01(+0.05%)
Oct 18, 2017 11.63 11.63 11.53 11.54 127,727 -0.07(-0.58%)
Oct 17, 2017 11.42 11.62 11.42 11.61 159,951 +0.20(+1.79%)
Oct 16, 2017 11.48 11.58 11.40 11.40 190,796 -0.12(-1.08%)
Oct 13, 2017 11.69 11.69 11.44 11.53 280,613 -0.19(-1.59%)
Oct 12, 2017 11.56 11.71 11.51 11.71 158,806 +0.15(+1.34%)
Oct 11, 2017 11.71 11.72 11.53 11.56 230,504 -0.09(-0.80%)
Oct 10, 2017 11.63 11.65 11.56 11.65 172,370 +0.03(+0.27%)
Oct 09, 2017 11.66 11.71 11.58 11.62 140,627 -0.04(-0.37%)
Oct 06, 2017 11.78 11.78 11.61 11.66 318,963 -0.07(-0.58%)
Oct 05, 2017 11.68 11.73 11.59 11.73 180,150 +0.06(+0.48%)
Oct 04, 2017 11.59 11.68 11.56 11.68 143,737 +0.07(+0.59%)
Oct 03, 2017 11.67 11.67 11.53 11.61 208,852 -0.05(-0.43%)
Oct 02, 2017 11.55 11.66 11.52 11.66 186,532 +0.14(+1.24%)
Sep 29, 2017 11.43 11.53 11.42 11.51 167,373 +0.10(+0.87%)
Sep 28, 2017 11.42 11.51 11.40 11.42 142,334 +0.01(+0.05%)
Sep 27, 2017 11.45 11.50 11.41 11.41 142,243 -0.03(-0.27%)
Sep 26, 2017 11.52 11.54 11.44 11.44 153,542 -0.02(-0.16%)
Sep 25, 2017 11.38 11.51 11.38 11.46 140,043 +0.04(+0.38%)
Sep 22, 2017 11.39 11.43 11.35 11.42 120,117 +0.01(+0.11%)
Sep 21, 2017 11.49 11.50 11.40 11.40 145,228 -0.09(-0.76%)
Sep 20, 2017 11.52 11.55 11.41 11.49 117,798 -0.03(-0.27%)
Sep 19, 2017 11.66 11.66 11.51 11.52 179,393 -0.10(-0.85%)
Sep 18, 2017 11.60 11.66 11.60 11.62 143,814 +0.00(+0.00%)
Sep 15, 2017 11.65 11.65 11.53 11.62 79,593 +0.01(+0.12%)
Sep 14, 2017 11.57 11.61 11.44 11.61 201,403 +0.04(+0.32%)
Sep 13, 2017 11.66 11.66 11.54 11.57 156,118 -0.06(-0.53%)
Sep 12, 2017 11.58 11.64 11.54 11.63 196,460 +0.06(+0.53%)
Sep 11, 2017 11.56 11.60 11.53 11.57 118,365 +0.07(+0.64%)
Sep 08, 2017 11.50 11.57 11.49 11.49 175,273 -0.03(-0.27%)
Sep 07, 2017 11.43 11.56 11.43 11.53 120,534 +0.09(+0.75%)
Sep 06, 2017 11.43 11.46 11.38 11.44 127,078 +0.05(+0.43%)
Sep 05, 2017 11.51 11.52 11.35 11.39 177,725 -0.17(-1.44%)
Sep 01, 2017 11.52 11.56 11.45 11.56 176,795 +0.07(+0.64%)
Aug 31, 2017 11.25 11.50 11.24 11.48 341,388 +0.27(+2.36%)
Aug 30, 2017 11.07 11.22 11.05 11.22 226,821 +0.14(+1.22%)
Aug 29, 2017 10.99 11.09 10.99 11.08 146,947 +0.04(+0.33%)
Aug 28, 2017 11.00 11.08 10.95 11.04 127,352 +0.08(+0.73%)
Aug 25, 2017 10.96 11.02 10.95 10.96 212,642 +0.01(+0.11%)
Aug 24, 2017 10.95 10.99 10.88 10.95 174,253 +0.02(+0.17%)
Aug 23, 2017 10.90 10.98 10.90 10.93 186,248 -0.03(-0.28%)
Aug 22, 2017 10.84 10.96 10.84 10.96 143,505 +0.16(+1.48%)
Aug 21, 2017 10.76 10.84 10.76 10.80 131,583 +0.03(+0.29%)
Aug 18, 2017 10.77 10.80 10.72 10.77 145,016 -0.03(-0.29%)
Aug 17, 2017 11.04 11.04 10.79 10.80 243,231 -0.22(-2.00%)
Aug 16, 2017 11.02 11.07 10.98 11.02 166,589 +0.03(+0.28%)
Aug 15, 2017 10.99 11.01 10.91 10.99 169,616 +0.02(+0.22%)
Aug 14, 2017 10.99 11.02 10.93 10.97 261,120 +0.05(+0.45%)
Aug 11, 2017 10.62 10.96 10.47 10.92 364,475 +0.23(+2.12%)
Aug 10, 2017 11.06 11.07 10.66 10.69 402,887 -0.38(-3.43%)
Aug 09, 2017 11.07 11.10 11.02 11.07 173,995 -0.02(-0.16%)
Aug 08, 2017 11.23 11.26 11.09 11.09 228,680 -0.15(-1.36%)
Aug 07, 2017 11.28 11.28 11.21 11.25 159,064 +0.01(+0.11%)
Aug 04, 2017 11.36 11.36 11.21 11.23 167,399 -0.07(-0.60%)
Aug 03, 2017 11.33 11.33 11.25 11.30 97,681 -0.01(-0.05%)
Aug 02, 2017 11.31 11.36 11.25 11.31 183,181 +0.00(+0.00%)
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.