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 (%)
Sep 30, 2014 9.624 9.726 9.557 9.608 248,664 -0.03(-0.26%)
Sep 29, 2014 9.782 9.812 9.629 9.634 203,322 -0.18(-1.87%)
Sep 26, 2014 9.940 9.999 9.782 9.817 175,044 -0.10(-0.97%)
Sep 25, 2014 10.07 10.09 9.884 9.913 264,172 -0.17(-1.68%)
Sep 24, 2014 10.09 10.09 9.981 10.08 229,864 +0.07(+0.72%)
Sep 23, 2014 10.09 10.09 9.943 10.01 200,836 +0.05(+0.51%)
Sep 22, 2014 10.06 10.11 9.950 9.960 168,390 -0.11(-1.06%)
Sep 19, 2014 10.12 10.12 10.07 10.07 129,475 -0.05(-0.50%)
Sep 18, 2014 10.05 10.12 10.02 10.12 138,207 +0.02(+0.20%)
Sep 17, 2014 10.17 10.17 10.03 10.10 157,106 -0.05(-0.45%)
Sep 16, 2014 9.945 10.14 9.945 10.14 228,243 +0.10(+1.02%)
Sep 15, 2014 10.06 10.06 9.950 10.04 163,670 +0.04(+0.41%)
Sep 12, 2014 10.17 10.17 9.940 10.00 251,699 -0.22(-2.14%)
Sep 11, 2014 10.20 10.29 10.19 10.22 270,801 +0.03(+0.25%)
Sep 10, 2014 10.19 10.20 10.19 10.19 252,760 +0.00(+0.00%)
Sep 09, 2014 10.19 10.21 10.19 10.19 316,850 +0.00(+0.00%)
Sep 08, 2014 10.19 10.20 10.19 10.19 214,189 +0.00(+0.00%)
Sep 05, 2014 10.19 10.21 10.19 10.19 334,852 +0.00(+0.00%)
Sep 04, 2014 10.20 10.21 10.19 10.19 126,884 +0.00(+0.00%)
Sep 03, 2014 10.21 10.21 10.19 10.19 172,565 +0.00(+0.00%)
Sep 02, 2014 10.20 10.20 10.19 10.19 273,384 -0.03(-0.30%)
Aug 29, 2014 10.21 10.23 10.23 10.23 170,481 +0.03(+0.30%)
Aug 28, 2014 10.20 10.23 10.19 10.19 460,669 +0.00(+0.00%)
Aug 27, 2014 10.22 10.27 10.19 10.19 1,695,462 -0.28(-2.63%)
Aug 26, 2014 10.49 10.34 10.34 10.47 130,715 +0.13(+1.28%)
Aug 25, 2014 10.39 10.45 10.30 10.34 86,614 -0.06(-0.59%)
Aug 22, 2014 10.37 10.40 10.37 10.40 84,154 +0.00(+0.00%)
Aug 21, 2014 10.40 10.40 10.32 10.40 102,858 +0.01(+0.10%)
Aug 20, 2014 10.40 10.40 10.35 10.39 51,534 -0.01(-0.05%)
Aug 19, 2014 10.34 10.41 10.34 10.39 97,767 +0.09(+0.84%)
Aug 18, 2014 10.49 10.49 10.27 10.31 160,088 -0.09(-0.83%)
Aug 15, 2014 10.33 10.40 10.33 10.39 107,079 +0.08(+0.74%)
Aug 14, 2014 10.32 10.33 10.27 10.32 132,703 +0.03(+0.25%)
Aug 13, 2014 10.30 10.30 10.25 10.29 87,092 +0.02(+0.20%)
Aug 12, 2014 10.33 10.33 10.25 10.27 73,073 -0.01(-0.05%)
Aug 11, 2014 10.27 10.32 10.24 10.28 109,928 +0.01(+0.05%)
Aug 08, 2014 10.24 10.27 10.20 10.27 107,629 +0.06(+0.55%)
Aug 07, 2014 10.23 10.24 10.21 10.21 99,558 -0.01(-0.10%)
Aug 06, 2014 10.22 10.24 10.20 10.23 108,260 +0.01(+0.10%)
Aug 05, 2014 10.17 10.26 10.17 10.21 283,849 +0.00(+0.00%)
Aug 04, 2014 10.21 10.24 10.20 10.21 147,762 +0.02(+0.15%)
Aug 01, 2014 10.22 10.22 10.20 10.20 109,410 -0.02(-0.20%)
Jul 31, 2014 10.21 10.24 10.20 10.22 320,468 -0.02(-0.15%)
Jul 30, 2014 10.20 10.27 10.20 10.24 254,274 +0.04(+0.40%)
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.