abrdn Healthcare Opportunities Fund (NY: THQ )

20.54 +0.05 (+0.24%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.20 19.29 19.01 19.08 143,205 +0.00(+0.00%)
Jun 29, 2021 18.87 19.08 18.87 19.08 88,001 +0.17(+0.87%)
Jun 28, 2021 19.08 19.08 18.82 18.91 94,057 -0.12(-0.65%)
Jun 25, 2021 18.91 19.04 18.84 19.04 67,384 +0.24(+1.27%)
Jun 24, 2021 18.81 18.94 18.80 18.80 89,834 +0.06(+0.31%)
Jun 23, 2021 19.00 19.06 18.71 18.74 138,831 -0.24(-1.26%)
Jun 22, 2021 19.12 19.15 18.89 18.98 162,182 -0.07(-0.39%)
Jun 21, 2021 19.00 19.12 18.90 19.05 92,413 +0.07(+0.39%)
Jun 18, 2021 19.16 19.27 18.87 18.98 78,694 -0.22(-1.16%)
Jun 17, 2021 19.25 19.45 19.20 19.20 103,598 -0.12(-0.63%)
Jun 16, 2021 19.42 19.47 19.26 19.33 93,907 -0.07(-0.34%)
Jun 15, 2021 19.48 19.59 19.28 19.39 96,753 -0.03(-0.17%)
Jun 14, 2021 19.53 19.56 19.40 19.42 61,350 -0.05(-0.25%)
Jun 11, 2021 19.49 19.51 19.42 19.47 64,108 +0.02(+0.08%)
Jun 10, 2021 19.52 19.53 19.44 19.46 142,060 -0.02(-0.08%)
Jun 09, 2021 19.45 19.63 19.43 19.47 97,854 +0.02(+0.13%)
Jun 08, 2021 19.37 19.50 19.27 19.45 93,346 +0.07(+0.38%)
Jun 07, 2021 19.13 19.38 19.07 19.37 154,644 +0.25(+1.29%)
Jun 04, 2021 19.15 19.30 19.08 19.13 106,514 -0.03(-0.17%)
Jun 03, 2021 19.16 19.22 19.01 19.16 98,528 +0.03(+0.17%)
Jun 02, 2021 19.17 19.21 19.09 19.13 78,488 -0.13(-0.68%)
Jun 01, 2021 19.30 19.51 19.16 19.26 104,385 -0.09(-0.47%)
May 28, 2021 19.42 19.53 19.26 19.35 107,708 +0.03(+0.17%)
May 27, 2021 19.09 19.32 19.02 19.32 104,475 +0.25(+1.34%)
May 26, 2021 19.11 19.11 18.95 19.06 65,096 +0.04(+0.22%)
May 25, 2021 19.13 19.17 18.92 19.02 75,433 -0.07(-0.34%)
May 24, 2021 18.89 19.11 18.85 19.09 78,703 +0.24(+1.26%)
May 21, 2021 18.91 18.96 18.79 18.85 63,374 +0.00(+0.00%)
May 20, 2021 18.78 18.96 18.72 18.85 94,498 +0.04(+0.22%)
May 19, 2021 18.62 18.82 18.50 18.81 134,211 -0.07(-0.38%)
May 18, 2021 18.69 18.90 18.65 18.88 120,864 +0.20(+1.10%)
May 17, 2021 18.65 18.77 18.63 18.68 86,504 +0.00(+0.00%)
May 14, 2021 18.58 18.80 18.55 18.68 122,716 +0.19(+1.02%)
May 13, 2021 18.21 18.55 18.18 18.49 121,704 +0.25(+1.39%)
May 12, 2021 18.55 18.64 18.21 18.23 129,939 -0.39(-2.11%)
May 11, 2021 18.81 18.81 18.51 18.63 161,613 -0.26(-1.39%)
May 10, 2021 18.86 18.98 18.81 18.89 148,759 +0.07(+0.39%)
May 07, 2021 18.81 18.96 18.75 18.81 84,548 +0.06(+0.31%)
May 06, 2021 18.86 18.98 18.59 18.76 204,917 -0.15(-0.78%)
May 05, 2021 18.93 18.97 18.85 18.90 114,538 +0.06(+0.30%)
May 04, 2021 19.06 19.10 18.82 18.85 155,914 -0.16(-0.82%)
May 03, 2021 18.88 19.44 18.88 19.00 115,596 +0.18(+0.96%)
Apr 30, 2021 18.85 18.94 18.82 18.82 95,598 -0.05(-0.26%)
Apr 29, 2021 18.95 18.98 18.77 18.87 119,102 +0.02(+0.09%)
Apr 28, 2021 18.90 18.99 18.81 18.86 108,187 -0.02(-0.13%)
Apr 27, 2021 18.93 18.98 18.86 18.88 117,129 -0.06(-0.32%)
Apr 26, 2021 18.90 19.00 18.87 18.94 89,572 +0.04(+0.19%)
Apr 23, 2021 18.80 18.96 18.77 18.90 84,718 +0.21(+1.14%)
Apr 22, 2021 18.90 18.95 18.69 18.69 110,731 -0.19(-1.00%)
Apr 21, 2021 18.62 18.95 18.62 18.88 125,770 +0.17(+0.92%)
Apr 20, 2021 18.76 18.94 18.69 18.71 158,937 +0.02(+0.09%)
Apr 19, 2021 18.45 18.75 18.45 18.69 111,752 +0.11(+0.58%)
Apr 16, 2021 18.48 18.80 18.48 18.58 122,239 +0.08(+0.44%)
Apr 15, 2021 18.34 18.56 18.25 18.50 111,285 +0.33(+1.79%)
Apr 14, 2021 18.16 18.43 18.16 18.18 126,643 +0.03(+0.18%)
Apr 13, 2021 18.00 18.38 17.99 18.14 171,697 +0.06(+0.32%)
Apr 12, 2021 18.05 18.23 18.03 18.09 124,491 +0.11(+0.59%)
Apr 09, 2021 17.84 18.15 17.84 17.98 160,692 +0.08(+0.45%)
Apr 08, 2021 17.66 18.02 17.63 17.90 239,029 +0.15(+0.83%)
Apr 07, 2021 17.72 17.80 17.72 17.75 144,511 +0.07(+0.37%)
Apr 06, 2021 17.74 17.89 17.66 17.69 179,834 -0.15(-0.82%)
Apr 05, 2021 17.87 18.10 17.74 17.83 189,562 -0.02(-0.14%)
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.