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

abrdn Healthcare Opportunities Fund (NY: THQ )

20.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2016 9.298 9.416 9.270 9.416 310,503 +0.18(+1.95%)
May 27, 2016 9.242 9.236 9.236 9.236 286,064 +0.03(+0.37%)
May 26, 2016 9.242 9.242 9.168 9.202 226,253 -0.02(-0.18%)
May 25, 2016 9.185 9.247 9.163 9.219 210,890 +0.12(+1.36%)
May 24, 2016 9.208 9.213 9.089 9.095 341,069 -0.01(-0.12%)
May 23, 2016 9.061 9.157 9.039 9.106 264,130 +0.07(+0.75%)
May 20, 2016 9.056 9.089 9.016 9.039 199,756 -0.07(-0.74%)
May 19, 2016 9.016 9.118 8.909 9.106 236,561 +0.10(+1.06%)
May 18, 2016 9.151 9.163 8.999 9.011 136,352 -0.11(-1.17%)
May 17, 2016 9.140 9.180 8.988 9.118 215,334 +0.02(+0.20%)
May 16, 2016 9.027 9.105 8.926 9.099 162,875 +0.12(+1.37%)
May 13, 2016 8.903 9.015 8.903 8.976 218,389 +0.03(+0.29%)
May 12, 2016 9.010 9.046 8.903 8.950 375,562 -0.05(-0.60%)
May 11, 2016 9.127 9.127 8.987 9.004 236,273 -0.11(-1.17%)
May 10, 2016 9.049 9.127 8.987 9.110 450,032 +0.13(+1.50%)
May 09, 2016 8.881 9.037 8.870 8.976 242,902 +0.11(+1.20%)
May 06, 2016 8.898 8.993 8.831 8.870 382,519 -0.08(-0.94%)
May 05, 2016 8.892 8.982 8.870 8.954 357,230 +0.06(+0.69%)
May 04, 2016 8.926 8.943 8.814 8.892 372,276 -0.03(-0.31%)
May 03, 2016 8.954 8.999 8.915 8.920 346,260 -0.08(-0.87%)
May 02, 2016 9.032 9.166 8.948 8.999 779,357 -0.04(-0.50%)
Apr 29, 2016 9.373 9.373 9.043 9.043 899,246 -0.29(-3.12%)
Apr 28, 2016 9.273 9.429 9.245 9.334 259,986 +0.02(+0.24%)
Apr 27, 2016 9.323 9.413 9.250 9.312 184,274 +0.01(+0.12%)
Apr 26, 2016 9.373 9.418 9.290 9.301 241,751 -0.09(-0.95%)
Apr 25, 2016 9.407 9.446 9.385 9.390 178,672 +0.02(+0.18%)
Apr 22, 2016 9.290 9.373 9.251 9.373 243,454 +0.09(+0.96%)
Apr 21, 2016 9.234 9.340 9.189 9.284 278,590 +0.11(+1.16%)
Apr 20, 2016 9.144 9.306 9.144 9.178 239,578 -0.01(-0.12%)
Apr 19, 2016 9.222 9.441 9.122 9.189 432,570 -0.08(-0.91%)
Apr 18, 2016 8.982 9.273 8.971 9.273 287,671 +0.22(+2.47%)
Apr 15, 2016 9.116 9.150 9.027 9.049 155,709 -0.04(-0.49%)
Apr 14, 2016 9.110 9.178 9.066 9.094 339,394 +0.00(+0.02%)
Apr 13, 2016 9.014 9.142 8.987 9.092 216,414 +0.12(+1.30%)
Apr 12, 2016 8.970 9.026 8.909 8.976 247,481 +0.02(+0.25%)
Apr 11, 2016 9.170 9.198 8.953 8.953 130,526 -0.14(-1.59%)
Apr 08, 2016 9.198 9.198 9.087 9.098 154,517 -0.04(-0.49%)
Apr 07, 2016 9.153 9.198 9.098 9.142 168,607 -0.13(-1.44%)
Apr 06, 2016 8.998 9.276 8.881 9.276 341,922 +0.38(+4.25%)
Apr 05, 2016 8.881 8.931 8.842 8.898 202,775 -0.07(-0.74%)
Apr 04, 2016 8.992 9.009 8.945 8.964 228,824 -0.05(-0.55%)
Apr 01, 2016 8.803 9.014 8.797 9.014 253,062 +0.17(+1.95%)
Mar 31, 2016 8.892 8.937 8.781 8.842 298,346 -0.04(-0.44%)
Mar 30, 2016 8.781 8.892 8.759 8.881 239,078 +0.14(+1.59%)
Mar 29, 2016 8.603 8.748 8.485 8.742 227,733 +0.16(+1.81%)
Mar 28, 2016 8.653 8.664 8.587 8.587 167,654 -0.04(-0.45%)
Mar 24, 2016 8.631 8.625 8.625 8.625 257,124 -0.05(-0.58%)
Mar 23, 2016 8.737 8.798 8.659 8.675 178,840 -0.06(-0.70%)
Mar 22, 2016 8.559 8.781 8.559 8.737 292,835 +0.14(+1.68%)
Mar 21, 2016 8.436 8.653 8.436 8.592 219,987 +0.11(+1.24%)
Mar 18, 2016 8.503 8.631 8.448 8.486 379,163 +0.02(+0.20%)
Mar 17, 2016 8.470 8.531 8.348 8.470 221,670 -0.01(-0.13%)
Mar 16, 2016 8.459 8.548 8.392 8.481 202,888 +0.02(+0.28%)
Mar 15, 2016 8.606 8.606 8.452 8.457 215,556 -0.22(-2.48%)
Mar 14, 2016 8.590 8.689 8.562 8.672 201,963 +0.11(+1.29%)
Mar 11, 2016 8.501 8.610 8.453 8.562 284,682 +0.10(+1.24%)
Mar 10, 2016 8.535 8.598 8.397 8.457 239,588 +0.02(+0.20%)
Mar 09, 2016 8.672 8.750 8.402 8.441 799,475 -0.14(-1.67%)
Mar 08, 2016 8.788 8.799 8.551 8.584 354,559 -0.20(-2.26%)
Mar 07, 2016 8.695 8.797 8.695 8.783 139,452 +0.01(+0.13%)
Mar 04, 2016 8.849 8.849 8.709 8.772 270,662 -0.06(-0.63%)
Mar 03, 2016 8.810 8.871 8.706 8.827 199,258 +0.01(+0.13%)
Mar 02, 2016 8.761 8.921 8.717 8.816 205,164 +0.04(+0.50%)
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.