Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Healthcare Opportunities Fund (NY: THQ )

19.83 +0.24 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.233 9.233 9.013 9.028 429,596 -0.14(-1.49%)
Nov 27, 2015 9.018 9.181 9.013 9.165 117,433 +0.13(+1.40%)
Nov 25, 2015 8.934 9.039 9.039 9.039 236,909 +0.14(+1.59%)
Nov 24, 2015 8.897 8.944 8.829 8.897 714,208 -0.05(-0.59%)
Nov 23, 2015 8.881 9.060 8.881 8.950 282,250 +0.02(+0.24%)
Nov 20, 2015 8.986 9.022 8.913 8.929 331,344 -0.03(-0.29%)
Nov 19, 2015 9.102 9.102 8.929 8.955 341,989 -0.14(-1.50%)
Nov 18, 2015 8.855 9.133 8.855 9.091 426,799 +0.23(+2.61%)
Nov 17, 2015 8.865 8.981 8.844 8.860 252,186 +0.02(+0.19%)
Nov 16, 2015 8.770 8.864 8.718 8.843 293,393 +0.03(+0.30%)
Nov 13, 2015 8.869 8.955 8.817 8.817 264,961 -0.07(-0.82%)
Nov 12, 2015 8.979 9.021 8.880 8.890 180,969 -0.15(-1.62%)
Nov 11, 2015 9.120 9.120 9.021 9.036 236,294 -0.02(-0.23%)
Nov 10, 2015 9.005 9.068 8.995 9.057 271,172 +0.03(+0.35%)
Nov 09, 2015 9.135 9.198 8.995 9.026 278,775 -0.16(-1.76%)
Nov 06, 2015 9.203 9.229 9.078 9.188 338,253 -0.05(-0.51%)
Nov 05, 2015 9.261 9.261 9.156 9.235 305,593 -0.05(-0.51%)
Nov 04, 2015 9.318 9.344 9.214 9.282 224,630 -0.01(-0.06%)
Nov 03, 2015 9.308 9.339 9.188 9.287 604,092 -0.07(-0.78%)
Nov 02, 2015 9.203 9.365 9.188 9.360 246,889 +0.22(+2.40%)
Oct 30, 2015 9.256 9.276 9.073 9.141 410,565 -0.05(-0.57%)
Oct 29, 2015 9.214 9.334 9.162 9.193 389,394 +0.01(+0.06%)
Oct 28, 2015 9.141 9.220 9.021 9.188 299,007 +0.07(+0.74%)
Oct 27, 2015 9.047 9.167 9.041 9.120 368,565 +0.08(+0.87%)
Oct 26, 2015 9.073 9.162 9.000 9.041 343,775 -0.03(-0.29%)
Oct 23, 2015 9.005 9.115 9.005 9.068 244,368 +0.10(+1.16%)
Oct 22, 2015 9.000 9.013 8.874 8.963 396,301 -0.04(-0.46%)
Oct 21, 2015 9.099 9.182 8.885 9.005 238,261 -0.07(-0.81%)
Oct 20, 2015 9.162 9.196 8.989 9.078 254,132 -0.11(-1.19%)
Oct 19, 2015 9.083 9.229 9.047 9.188 204,319 +0.08(+0.92%)
Oct 16, 2015 9.057 9.135 8.989 9.104 203,229 +0.05(+0.58%)
Oct 15, 2015 8.838 9.068 8.838 9.052 293,138 +0.17(+1.90%)
Oct 14, 2015 8.858 8.951 8.785 8.884 214,696 +0.04(+0.47%)
Oct 13, 2015 8.920 9.018 8.832 8.842 274,281 -0.12(-1.33%)
Oct 12, 2015 8.889 8.987 8.875 8.961 209,996 +0.05(+0.52%)
Oct 09, 2015 8.847 8.941 8.816 8.915 292,149 +0.08(+0.94%)
Oct 08, 2015 8.702 8.832 8.604 8.832 270,882 +0.05(+0.53%)
Oct 07, 2015 8.640 8.795 8.531 8.785 312,047 +0.20(+2.29%)
Oct 06, 2015 8.687 8.687 8.396 8.588 412,969 -0.10(-1.13%)
Oct 05, 2015 8.692 8.795 8.593 8.687 325,666 +0.00(+0.02%)
Oct 02, 2015 8.422 8.697 8.395 8.684 378,719 +0.18(+2.17%)
Oct 01, 2015 8.453 8.505 8.357 8.500 275,431 +0.05(+0.55%)
Sep 30, 2015 8.355 8.515 8.339 8.453 409,384 +0.23(+2.84%)
Sep 29, 2015 8.266 8.453 8.116 8.220 517,107 -0.05(-0.56%)
Sep 28, 2015 8.738 8.738 8.059 8.266 601,851 -0.44(-5.06%)
Sep 25, 2015 8.967 9.050 8.572 8.707 632,503 -0.13(-1.52%)
Sep 24, 2015 9.143 9.174 8.821 8.842 727,675 -0.35(-3.84%)
Sep 23, 2015 9.273 9.350 9.112 9.195 310,670 -0.04(-0.45%)
Sep 22, 2015 9.231 9.319 9.143 9.236 480,254 -0.11(-1.17%)
Sep 21, 2015 9.630 9.630 9.283 9.345 293,796 -0.21(-2.22%)
Sep 18, 2015 9.698 9.786 9.542 9.558 293,772 -0.20(-2.02%)
Sep 17, 2015 9.651 9.796 9.547 9.755 319,592 +0.15(+1.60%)
Sep 16, 2015 9.644 9.680 9.510 9.601 186,452 -0.02(-0.18%)
Sep 15, 2015 9.557 9.650 9.536 9.619 244,928 +0.04(+0.38%)
Sep 14, 2015 9.613 9.613 9.516 9.583 124,087 -0.03(-0.32%)
Sep 11, 2015 9.546 9.615 9.495 9.613 146,991 +0.09(+0.97%)
Sep 10, 2015 9.407 9.627 9.407 9.521 122,776 +0.07(+0.76%)
Sep 09, 2015 9.613 9.644 9.448 9.448 198,932 -0.08(-0.87%)
Sep 08, 2015 9.505 9.562 9.469 9.531 300,033 +0.14(+1.48%)
Sep 04, 2015 9.309 9.392 9.392 9.392 230,471 +0.06(+0.61%)
Sep 03, 2015 9.479 9.526 9.310 9.335 147,912 -0.12(-1.23%)
Sep 02, 2015 9.366 9.459 9.330 9.451 161,583 +0.13(+1.41%)
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.