Indicators

abrdn Life Sciences Investors (NY: HQL )

13.84 -0.05 (-0.36%)

Streaming Delayed Price Updated: 11:37 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.24	11.24	11.24	0	-0.02(-0.15%)
Dec 28, 2017	11.25	11.28	11.20	11.26	122,719	+0.03(+0.25%)
Dec 27, 2017	11.20	11.28	11.17	11.23	156,457	+0.10(+0.87%)
Dec 26, 2017	11.06	11.16	11.03	11.13	128,428	+0.11(+0.99%)
Dec 22, 2017	11.03	11.11	11.00	11.02	156,890	+0.02(+0.16%)
Dec 21, 2017	11.00	11.09	11.00	11.00	141,144	-0.01(-0.05%)
Dec 20, 2017	11.03	11.08	10.99	11.01	73,527	+0.05(+0.47%)
Dec 19, 2017	11.02	11.04	10.95	10.96	105,979	-0.05(-0.42%)
Dec 18, 2017	11.04	11.11	10.96	11.00	229,169	-0.02(-0.21%)
Dec 15, 2017	10.90	11.04	10.85	11.03	179,031	+0.19(+1.74%)
Dec 14, 2017	10.92	10.99	10.76	10.84	214,918	-0.10(-0.89%)
Dec 13, 2017	10.90	10.97	10.84	10.94	174,914	+0.05(+0.47%)
Dec 12, 2017	10.91	10.96	10.83	10.88	185,069	-0.02(-0.21%)
Dec 11, 2017	10.97	10.97	10.82	10.91	147,476	+0.06(+0.53%)
Dec 08, 2017	10.74	10.89	10.71	10.85	140,334	+0.16(+1.50%)
Dec 07, 2017	10.53	10.72	10.51	10.69	147,738	+0.21(+1.97%)
Dec 06, 2017	10.63	10.64	10.45	10.48	178,009	-0.16(-1.51%)
Dec 05, 2017	10.65	10.76	10.63	10.64	165,573	-0.03(-0.32%)
Dec 04, 2017	10.89	10.95	10.64	10.68	190,914	-0.15(-1.43%)

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.