Tekla Healthcare Opportunities Fund (NY: THQ )

20.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.28 11.28 11.28 0 -0.06(-0.57%)
Dec 28, 2017 11.31 11.37 11.28 11.34 388,866 +0.03(+0.23%)
Dec 27, 2017 11.28 11.36 11.28 11.31 324,119 +0.07(+0.63%)
Dec 26, 2017 11.26 11.33 11.23 11.24 225,538 -0.03(-0.23%)
Dec 22, 2017 11.27 11.35 11.27 11.27 320,696 -0.04(-0.34%)
Dec 21, 2017 11.27 11.35 11.27 11.31 239,251 +0.01(+0.11%)
Dec 20, 2017 11.33 11.36 11.29 11.29 265,656 +0.01(+0.11%)
Dec 19, 2017 11.34 11.40 11.28 11.28 436,733 -0.11(-0.96%)
Dec 18, 2017 11.40 11.52 11.38 11.39 403,000 +0.01(+0.11%)
Dec 15, 2017 11.35 11.40 11.31 11.38 288,506 +0.06(+0.53%)
Dec 14, 2017 11.41 11.43 11.26 11.32 377,078 -0.15(-1.28%)
Dec 13, 2017 11.34 11.48 11.34 11.47 336,759 +0.12(+1.01%)
Dec 12, 2017 11.25 11.39 11.23 11.35 309,668 +0.12(+1.08%)
Dec 11, 2017 11.25 11.26 11.18 11.23 213,837 +0.03(+0.28%)
Dec 08, 2017 11.11 11.24 11.08 11.20 184,240 +0.17(+1.57%)
Dec 07, 2017 11.00 11.06 11.00 11.02 233,521 +0.01(+0.12%)
Dec 06, 2017 11.14 11.34 10.97 11.01 230,368 -0.13(-1.20%)
Dec 05, 2017 11.16 11.17 11.10 11.15 241,459 +0.03(+0.23%)
Dec 04, 2017 11.31 11.33 11.11 11.12 246,369 -0.12(-1.02%)
Dec 01, 2017 11.25 11.27 11.15 11.24 143,123 -0.03(-0.23%)
Nov 30, 2017 11.15 11.26 11.15 11.26 246,940 +0.14(+1.27%)
Nov 29, 2017 11.13 11.21 11.09 11.12 317,542 +0.01(+0.06%)
Nov 28, 2017 11.01 11.16 10.97 11.11 369,513 +0.08(+0.69%)
Nov 27, 2017 11.09 11.09 10.95 11.04 260,683 -0.04(-0.35%)
Nov 24, 2017 11.21 11.22 11.05 11.08 101,555 -0.07(-0.63%)
Nov 22, 2017 10.93 11.17 10.89 11.15 305,295 +0.27(+2.53%)
Nov 21, 2017 10.89 10.95 10.87 10.87 234,911 +0.01(+0.12%)
Nov 20, 2017 11.00 11.00 10.81 10.86 226,057 -0.11(-0.99%)
Nov 17, 2017 10.90 10.99 10.88 10.97 235,668 +0.05(+0.48%)
Nov 16, 2017 10.76 10.93 10.74 10.91 500,852 +0.19(+1.78%)
Nov 15, 2017 10.74 10.84 10.69 10.72 392,376 -0.03(-0.24%)
Nov 14, 2017 10.88 10.90 10.65 10.75 420,421 -0.18(-1.69%)
Nov 13, 2017 11.07 11.07 10.88 10.93 289,089 -0.13(-1.15%)
Nov 10, 2017 11.16 11.16 11.02 11.06 198,978 -0.10(-0.85%)
Nov 09, 2017 11.13 11.16 11.07 11.16 265,057 -0.03(-0.28%)
Nov 08, 2017 11.20 11.20 11.12 11.19 152,604 +0.03(+0.29%)
Nov 07, 2017 11.19 11.20 11.12 11.16 270,714 -0.03(-0.28%)
Nov 06, 2017 11.21 11.21 11.13 11.19 264,507 +0.10(+0.92%)
Nov 03, 2017 11.05 11.12 11.03 11.09 198,731 +0.04(+0.34%)
Nov 02, 2017 11.13 11.15 11.00 11.05 218,292 -0.09(-0.80%)
Nov 01, 2017 11.20 11.20 11.12 11.14 255,099 -0.03(-0.23%)
Oct 31, 2017 11.30 11.30 11.04 11.16 337,713 -0.04(-0.40%)
Oct 30, 2017 11.28 11.30 11.17 11.21 223,931 -0.10(-0.90%)
Oct 27, 2017 11.23 11.32 11.19 11.31 267,712 +0.08(+0.68%)
Oct 26, 2017 11.47 11.47 11.17 11.23 346,609 -0.27(-2.32%)
Oct 25, 2017 11.64 11.64 11.45 11.50 200,288 -0.13(-1.09%)
Oct 24, 2017 11.70 11.71 11.57 11.63 237,317 -0.07(-0.60%)
Oct 23, 2017 11.73 11.75 11.69 11.70 148,357 -0.03(-0.27%)
Oct 20, 2017 11.74 11.78 11.69 11.73 152,766 -0.03(-0.27%)
Oct 19, 2017 11.75 11.77 11.70 11.76 125,056 +0.01(+0.05%)
Oct 18, 2017 11.84 11.85 11.74 11.75 125,419 -0.07(-0.58%)
Oct 17, 2017 11.63 11.83 11.63 11.82 157,062 +0.21(+1.79%)
Oct 16, 2017 11.69 11.79 11.61 11.61 187,349 -0.13(-1.08%)
Oct 13, 2017 11.90 11.90 11.65 11.74 275,543 -0.19(-1.59%)
Oct 12, 2017 11.78 11.93 11.72 11.93 155,937 +0.16(+1.34%)
Oct 11, 2017 11.92 11.93 11.74 11.77 226,340 -0.09(-0.80%)
Oct 10, 2017 11.85 11.87 11.78 11.87 169,256 +0.03(+0.27%)
Oct 09, 2017 11.87 11.93 11.79 11.83 138,087 -0.04(-0.37%)
Oct 06, 2017 12.00 12.00 11.82 11.88 313,201 -0.07(-0.58%)
Oct 05, 2017 11.90 11.95 11.80 11.95 176,895 +0.06(+0.48%)
Oct 04, 2017 11.81 11.89 11.78 11.89 141,140 +0.07(+0.59%)
Oct 03, 2017 11.88 11.88 11.75 11.82 205,079 -0.05(-0.43%)
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.