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 (%)
Dec 31, 2014 10.24 10.22 10.22 10.22 352,930 +0.03(+0.25%)
Dec 30, 2014 10.02 10.21 10.02 10.19 344,133 +0.06(+0.60%)
Dec 29, 2014 10.12 10.19 10.07 10.13 273,271 +0.02(+0.20%)
Dec 26, 2014 10.12 10.27 10.10 10.11 285,671 +0.05(+0.46%)
Dec 24, 2014 10.13 10.07 10.07 10.07 258,567 +0.04(+0.36%)
Dec 23, 2014 10.28 10.28 9.996 10.03 564,575 -0.23(-2.28%)
Dec 22, 2014 10.34 10.34 10.17 10.27 715,264 -0.08(-0.79%)
Dec 19, 2014 10.19 10.40 10.14 10.35 744,711 +0.23(+2.27%)
Dec 18, 2014 10.14 10.25 10.01 10.12 558,950 -0.08(-0.75%)
Dec 17, 2014 9.583 10.19 9.563 10.19 325,775 +0.58(+6.04%)
Dec 16, 2014 9.812 10.01 9.614 9.614 357,168 -0.23(-2.38%)
Dec 15, 2014 10.28 10.28 9.812 9.848 531,067 -0.35(-3.45%)
Dec 12, 2014 10.26 10.30 10.18 10.20 307,285 -0.04(-0.40%)
Dec 11, 2014 10.40 10.46 10.24 10.24 570,323 -0.04(-0.35%)
Dec 10, 2014 10.35 10.40 10.25 10.28 482,844 -0.06(-0.59%)
Dec 09, 2014 10.16 10.35 10.16 10.34 394,201 +0.09(+0.88%)
Dec 08, 2014 10.28 10.38 10.23 10.25 436,343 -0.03(-0.33%)
Dec 05, 2014 10.26 10.31 10.23 10.28 481,680 +0.05(+0.50%)
Dec 04, 2014 10.24 10.25 10.20 10.23 339,529 -0.02(-0.15%)
Dec 03, 2014 10.24 10.25 10.19 10.25 575,063 +0.05(+0.50%)
Dec 02, 2014 10.14 10.24 10.14 10.19 639,744 +0.03(+0.30%)
Dec 01, 2014 10.14 10.18 10.11 10.16 363,071 -0.03(-0.30%)
Nov 28, 2014 10.14 10.19 10.10 10.19 238,535 +0.10(+1.01%)
Nov 26, 2014 10.03 10.09 10.09 10.09 409,823 +0.06(+0.56%)
Nov 25, 2014 10.04 10.11 9.955 10.04 345,564 -0.02(-0.20%)
Nov 24, 2014 10.07 10.13 9.987 10.06 327,226 +0.02(+0.20%)
Nov 21, 2014 10.04 10.10 9.991 10.04 287,566 +0.07(+0.66%)
Nov 20, 2014 9.823 10.01 9.823 9.970 236,620 +0.06(+0.57%)
Nov 19, 2014 9.914 9.950 9.868 9.914 243,441 +0.07(+0.67%)
Nov 18, 2014 9.746 9.981 9.736 9.848 326,330 +0.00(+0.00%)
Nov 17, 2014 9.838 9.924 9.816 9.848 164,439 -0.05(-0.46%)
Nov 14, 2014 9.975 9.975 9.838 9.894 215,615 -0.05(-0.46%)
Nov 13, 2014 9.904 9.945 9.838 9.940 186,531 +0.11(+1.09%)
Nov 12, 2014 9.919 9.919 9.787 9.833 358,257 -0.10(-0.98%)
Nov 11, 2014 10.01 10.04 9.868 9.930 365,042 -0.13(-1.27%)
Nov 10, 2014 9.884 10.07 9.802 10.06 259,281 +0.17(+1.68%)
Nov 07, 2014 10.05 10.05 9.868 9.891 171,641 -0.12(-1.15%)
Nov 06, 2014 9.940 10.03 9.940 10.01 182,650 +0.05(+0.46%)
Nov 05, 2014 10.04 10.07 9.941 9.960 188,208 +0.00(+0.00%)
Nov 04, 2014 10.01 10.07 9.914 9.960 195,751 -0.11(-1.11%)
Nov 03, 2014 10.00 10.07 9.812 10.07 226,138 +0.04(+0.36%)
Oct 31, 2014 10.13 10.14 9.945 10.04 252,611 +0.08(+0.82%)
Oct 30, 2014 9.858 10.07 9.858 9.955 213,390 +0.08(+0.83%)
Oct 29, 2014 9.843 9.885 9.731 9.874 139,879 -0.03(-0.26%)
Oct 28, 2014 10.06 10.06 9.761 9.899 256,568 -0.07(-0.72%)
Oct 27, 2014 9.914 10.05 9.914 9.970 298,046 +0.06(+0.57%)
Oct 24, 2014 9.619 9.935 9.512 9.914 262,857 +0.24(+2.48%)
Oct 23, 2014 9.308 9.807 9.308 9.675 444,529 +0.41(+4.46%)
Oct 22, 2014 9.369 9.476 9.175 9.262 272,458 -0.15(-1.57%)
Oct 21, 2014 9.369 9.627 9.338 9.410 353,995 +0.03(+0.33%)
Oct 20, 2014 9.532 9.527 9.241 9.379 265,784 -0.15(-1.55%)
Oct 17, 2014 9.282 9.683 9.231 9.527 196,980 +0.35(+3.83%)
Oct 16, 2014 8.711 9.175 8.640 9.175 397,414 +0.50(+5.82%)
Oct 15, 2014 8.941 9.099 8.451 8.671 607,841 -0.44(-4.81%)
Oct 14, 2014 9.160 9.248 9.099 9.109 256,858 -0.05(-0.50%)
Oct 13, 2014 9.216 9.252 9.048 9.155 223,737 -0.03(-0.33%)
Oct 10, 2014 9.481 9.481 8.976 9.185 750,149 -0.33(-3.48%)
Oct 09, 2014 9.680 9.812 9.491 9.517 194,029 -0.14(-1.45%)
Oct 08, 2014 9.588 9.670 9.517 9.657 170,836 +0.14(+1.42%)
Oct 07, 2014 9.624 9.721 9.522 9.522 130,460 -0.19(-1.99%)
Oct 06, 2014 9.965 9.965 9.614 9.715 129,528 -0.10(-0.99%)
Oct 03, 2014 9.573 9.833 9.563 9.812 119,584 +0.22(+2.34%)
Oct 02, 2014 9.624 9.665 9.456 9.588 121,979 -0.09(-0.90%)
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.