abrdn Healthcare Opportunities Fund (NY: THQ )

21.92 +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.87 17.87 17.31 17.45 129,184 -0.27(-1.51%)
May 27, 2022 17.25 17.71 17.20 17.71 97,129 +0.52(+3.01%)
May 26, 2022 17.11 17.29 16.95 17.20 76,559 +0.24(+1.43%)
May 25, 2022 16.95 17.09 16.81 16.95 66,536 +0.02(+0.10%)
May 24, 2022 16.95 16.97 16.73 16.94 67,846 -0.02(-0.15%)
May 23, 2022 17.09 17.10 16.90 16.96 103,185 +0.05(+0.30%)
May 20, 2022 17.06 17.15 16.60 16.91 91,312 +0.09(+0.55%)
May 19, 2022 16.69 17.00 16.69 16.82 86,151 -0.11(-0.67%)
May 18, 2022 17.27 17.27 16.84 16.93 80,592 -0.43(-2.48%)
May 17, 2022 17.12 17.51 17.00 17.37 72,288 +0.41(+2.45%)
May 16, 2022 16.79 17.00 16.72 16.95 125,653 +0.29(+1.74%)
May 13, 2022 16.70 16.92 16.66 16.66 118,637 +0.11(+0.65%)
May 12, 2022 16.42 16.64 16.37 16.55 101,945 +0.04(+0.25%)
May 11, 2022 16.74 17.07 16.50 16.51 89,806 -0.23(-1.39%)
May 10, 2022 16.80 16.90 16.54 16.74 93,086 +0.13(+0.80%)
May 09, 2022 17.36 17.47 16.56 16.61 220,091 -1.03(-5.83%)
May 06, 2022 17.60 17.73 17.32 17.64 59,354 -0.06(-0.33%)
May 05, 2022 18.12 18.24 17.56 17.70 86,556 -0.53(-2.91%)
May 04, 2022 17.91 18.29 17.81 18.23 77,685 +0.36(+2.04%)
May 03, 2022 17.78 18.17 17.72 17.86 97,466 +0.05(+0.28%)
May 02, 2022 18.11 18.21 17.54 17.81 139,910 -0.39(-2.14%)
Apr 29, 2022 18.45 18.53 18.01 18.20 104,344 -0.35(-1.88%)
Apr 28, 2022 18.03 18.62 17.88 18.55 99,927 +0.54(+2.99%)
Apr 27, 2022 18.01 18.19 17.85 18.01 95,664 +0.04(+0.23%)
Apr 26, 2022 18.21 18.29 17.88 17.97 111,150 -0.27(-1.45%)
Apr 25, 2022 18.21 18.29 17.84 18.24 128,111 -0.08(-0.45%)
Apr 22, 2022 18.97 18.97 18.30 18.32 112,995 -0.70(-3.70%)
Apr 21, 2022 19.31 19.31 18.93 19.02 77,898 -0.15(-0.78%)
Apr 20, 2022 19.11 19.31 18.90 19.17 113,200 +0.23(+1.24%)
Apr 19, 2022 18.73 19.04 18.72 18.94 101,417 +0.17(+0.92%)
Apr 18, 2022 19.10 19.10 18.64 18.77 113,381 -0.22(-1.17%)
Apr 14, 2022 18.93 19.12 18.80 18.99 155,576 +0.03(+0.17%)
Apr 13, 2022 18.67 18.95 18.63 18.95 93,277 +0.20(+1.06%)
Apr 12, 2022 19.00 19.06 18.59 18.76 202,277 -0.02(-0.13%)
Apr 11, 2022 19.05 19.11 18.69 18.78 210,741 -0.23(-1.21%)
Apr 08, 2022 18.95 19.14 18.84 19.01 125,423 +0.07(+0.39%)
Apr 07, 2022 18.49 19.01 18.45 18.94 100,652 +0.49(+2.68%)
Apr 06, 2022 18.30 18.52 18.24 18.44 117,339 +0.03(+0.18%)
Apr 05, 2022 18.53 18.68 18.36 18.41 167,884 -0.12(-0.67%)
Apr 04, 2022 18.73 18.78 18.53 18.53 99,782 -0.16(-0.88%)
Apr 01, 2022 18.37 18.72 18.37 18.70 99,379 +0.34(+1.84%)
Mar 31, 2022 18.62 18.67 18.35 18.36 183,611 -0.14(-0.76%)
Mar 30, 2022 18.46 18.50 18.30 18.50 72,205 +0.05(+0.27%)
Mar 29, 2022 18.43 18.48 18.28 18.45 84,756 +0.18(+0.99%)
Mar 28, 2022 18.14 18.29 18.02 18.27 94,431 +0.16(+0.87%)
Mar 25, 2022 17.96 18.15 17.90 18.11 84,095 +0.15(+0.83%)
Mar 24, 2022 17.92 18.09 17.82 17.96 149,145 +0.12(+0.65%)
Mar 23, 2022 18.27 18.27 17.84 17.85 221,305 -0.46(-2.52%)
Mar 22, 2022 18.35 18.43 18.24 18.31 77,196 +0.07(+0.41%)
Mar 21, 2022 18.44 18.53 18.20 18.24 119,863 -0.10(-0.54%)
Mar 18, 2022 18.05 18.45 18.05 18.34 64,079 +0.18(+0.97%)
Mar 17, 2022 17.68 18.21 17.68 18.16 93,100 +0.44(+2.50%)
Mar 16, 2022 17.68 18.03 17.46 17.72 89,873 +0.17(+0.98%)
Mar 15, 2022 17.33 17.64 17.29 17.55 64,372 +0.35(+2.05%)
Mar 14, 2022 17.14 17.61 17.14 17.19 86,737 -0.06(-0.33%)
Mar 11, 2022 17.49 17.66 17.25 17.25 61,361 -0.20(-1.13%)
Mar 10, 2022 17.32 17.52 17.27 17.45 63,866 -0.06(-0.33%)
Mar 09, 2022 17.34 17.67 17.34 17.50 71,169 +0.34(+2.01%)
Mar 08, 2022 17.44 17.59 17.09 17.16 194,620 -0.36(-2.06%)
Mar 07, 2022 17.81 17.81 17.44 17.52 98,714 -0.34(-1.93%)
Mar 04, 2022 17.70 17.95 17.63 17.87 79,500 -0.02(-0.14%)
Mar 03, 2022 18.00 18.08 17.77 17.89 82,880 +0.00(+0.00%)
Mar 02, 2022 17.68 17.96 17.62 17.89 140,204 +0.35(+2.01%)
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.