abrdn Healthcare Opportunities Fund (NY: THQ )

21.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.001 9.022 9.022 9.022 477,469 +0.05(+0.52%)
Dec 30, 2015 9.105 9.112 8.964 8.975 552,931 -0.10(-1.14%)
Dec 29, 2015 9.047 9.110 8.987 9.079 568,134 +0.08(+0.92%)
Dec 28, 2015 9.022 9.079 8.913 8.996 959,514 -0.01(-0.06%)
Dec 24, 2015 8.881 9.001 9.001 9.001 178,111 +0.08(+0.87%)
Dec 23, 2015 8.830 8.954 8.830 8.923 448,098 +0.11(+1.24%)
Dec 22, 2015 8.809 8.887 8.788 8.814 625,644 -0.01(-0.12%)
Dec 21, 2015 8.731 8.861 8.711 8.824 529,033 +0.10(+1.13%)
Dec 18, 2015 8.710 8.762 8.643 8.726 573,666 +0.03(+0.36%)
Dec 17, 2015 8.643 8.824 8.643 8.695 420,766 +0.03(+0.33%)
Dec 16, 2015 8.590 8.702 8.580 8.666 488,685 +0.12(+1.42%)
Dec 15, 2015 8.433 8.590 8.408 8.545 414,029 +0.15(+1.75%)
Dec 14, 2015 8.418 8.480 8.322 8.398 446,725 +0.00(+0.00%)
Dec 11, 2015 8.504 8.529 8.383 8.398 292,362 -0.16(-1.83%)
Dec 10, 2015 8.529 8.621 8.504 8.555 324,519 +0.05(+0.54%)
Dec 09, 2015 8.565 8.605 8.460 8.509 288,270 -0.03(-0.36%)
Dec 08, 2015 8.423 8.607 8.423 8.540 307,897 +0.01(+0.12%)
Dec 07, 2015 8.641 8.681 8.509 8.529 279,566 -0.15(-1.69%)
Dec 04, 2015 8.540 8.702 8.540 8.676 311,394 +0.10(+1.12%)
Dec 03, 2015 8.742 8.769 8.535 8.580 307,636 -0.18(-2.02%)
Dec 02, 2015 8.808 8.894 8.722 8.757 384,580 -0.06(-0.63%)
Dec 01, 2015 8.697 8.833 8.686 8.813 438,371 +0.12(+1.34%)
Nov 30, 2015 8.894 8.894 8.681 8.697 445,988 -0.13(-1.49%)
Nov 27, 2015 8.686 8.843 8.681 8.828 121,914 +0.12(+1.40%)
Nov 25, 2015 8.605 8.707 8.707 8.707 245,949 +0.14(+1.59%)
Nov 24, 2015 8.570 8.616 8.504 8.570 741,460 -0.05(-0.59%)
Nov 23, 2015 8.555 8.727 8.555 8.621 293,019 +0.02(+0.24%)
Nov 20, 2015 8.656 8.691 8.585 8.600 343,987 -0.03(-0.29%)
Nov 19, 2015 8.767 8.767 8.600 8.626 355,038 -0.13(-1.50%)
Nov 18, 2015 8.529 8.798 8.529 8.757 443,084 +0.22(+2.61%)
Nov 17, 2015 8.540 8.651 8.519 8.535 261,809 +0.02(+0.20%)
Nov 16, 2015 8.447 8.538 8.397 8.518 304,597 +0.03(+0.30%)
Nov 13, 2015 8.543 8.626 8.493 8.493 275,080 -0.07(-0.82%)
Nov 12, 2015 8.649 8.689 8.553 8.563 187,880 -0.14(-1.62%)
Nov 11, 2015 8.784 8.784 8.689 8.704 245,318 -0.02(-0.23%)
Nov 10, 2015 8.674 8.734 8.664 8.724 281,527 +0.03(+0.35%)
Nov 09, 2015 8.799 8.860 8.664 8.694 289,421 -0.16(-1.76%)
Nov 06, 2015 8.865 8.890 8.744 8.850 351,170 -0.05(-0.51%)
Nov 05, 2015 8.920 8.920 8.820 8.895 317,263 -0.05(-0.51%)
Nov 04, 2015 8.975 9.001 8.875 8.940 233,208 -0.01(-0.06%)
Nov 03, 2015 8.965 8.996 8.850 8.945 627,161 -0.07(-0.78%)
Nov 02, 2015 8.865 9.021 8.850 9.016 256,318 +0.21(+2.40%)
Oct 30, 2015 8.915 8.935 8.739 8.804 426,244 -0.05(-0.57%)
Oct 29, 2015 8.875 8.990 8.825 8.855 404,264 +0.01(+0.06%)
Oct 28, 2015 8.804 8.880 8.689 8.850 310,426 +0.07(+0.74%)
Oct 27, 2015 8.714 8.830 8.709 8.784 382,640 +0.08(+0.87%)
Oct 26, 2015 8.739 8.825 8.669 8.709 356,903 -0.03(-0.29%)
Oct 23, 2015 8.674 8.779 8.674 8.734 253,700 +0.10(+1.16%)
Oct 22, 2015 8.669 8.682 8.548 8.633 411,435 -0.04(-0.46%)
Oct 21, 2015 8.764 8.845 8.558 8.674 247,360 -0.07(-0.81%)
Oct 20, 2015 8.825 8.858 8.659 8.744 263,837 -0.11(-1.19%)
Oct 19, 2015 8.749 8.890 8.714 8.850 212,121 +0.08(+0.92%)
Oct 16, 2015 8.724 8.799 8.659 8.769 210,990 +0.05(+0.58%)
Oct 15, 2015 8.513 8.734 8.513 8.719 304,332 +0.16(+1.90%)
Oct 14, 2015 8.532 8.621 8.462 8.557 222,901 +0.04(+0.47%)
Oct 13, 2015 8.592 8.686 8.507 8.517 284,764 -0.11(-1.33%)
Oct 12, 2015 8.562 8.656 8.548 8.631 218,022 +0.04(+0.52%)
Oct 09, 2015 8.522 8.612 8.492 8.587 303,314 +0.08(+0.94%)
Oct 08, 2015 8.382 8.507 8.287 8.507 281,235 +0.04(+0.53%)
Oct 07, 2015 8.322 8.472 8.217 8.462 323,973 +0.19(+2.29%)
Oct 06, 2015 8.367 8.367 8.087 8.272 428,752 -0.09(-1.13%)
Oct 05, 2015 8.372 8.472 8.277 8.367 338,113 +0.00(+0.02%)
Oct 02, 2015 8.112 8.377 8.086 8.365 393,193 +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.