Indicators

abrdn Life Sciences Investors (NY: HQL )

13.87 -0.02 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	11.02	11.05	10.97	10.99	84,911	+0.02(+0.20%)
Nov 26, 2014	10.84	10.97	10.97	10.97	211,776	+0.18(+1.71%)
Nov 25, 2014	10.82	10.89	10.72	10.79	171,336	+0.03(+0.29%)
Nov 24, 2014	10.65	10.78	10.59	10.76	221,759	-0.02(-0.16%)
Nov 21, 2014	10.84	10.86	10.75	10.77	266,465	+0.04(+0.41%)
Nov 20, 2014	10.82	10.87	10.71	10.73	204,242	-0.11(-1.05%)
Nov 19, 2014	10.84	10.89	10.75	10.84	301,550	+0.04(+0.32%)
Nov 18, 2014	10.64	10.86	10.64	10.81	294,727	+0.18(+1.65%)
Nov 17, 2014	10.59	10.72	10.59	10.63	217,191	+0.05(+0.46%)
Nov 14, 2014	10.71	10.71	10.51	10.59	134,497	-0.13(-1.19%)
Nov 13, 2014	10.76	10.80	10.63	10.71	202,676	-0.00(-0.04%)
Nov 12, 2014	10.82	10.83	10.71	10.72	230,267	-0.13(-1.17%)
Nov 11, 2014	10.93	10.93	10.82	10.84	271,760	-0.04(-0.40%)
Nov 10, 2014	10.57	10.89	10.55	10.89	282,306	+0.35(+3.33%)
Nov 07, 2014	10.56	10.56	10.38	10.54	240,240	-0.03(-0.25%)
Nov 06, 2014	10.48	10.57	10.44	10.56	174,753	+0.11(+1.09%)
Nov 05, 2014	10.66	10.66	10.42	10.45	242,654	-0.11(-1.00%)
Nov 04, 2014	10.67	10.67	10.50	10.55	162,505	-0.13(-1.23%)

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.