Skip to main content

abrdn Healthcare Opportunities Fund (NY: THQ )

20.27 -0.07 (-0.34%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 20.35 20.35 20.18 20.34 107,493 -0.01(-0.05%)
Jun 24, 2024 20.35 20.35 20.13 20.35 94,345 +0.00(+0.00%)
Jun 21, 2024 20.23 20.35 20.19 20.35 82,812 +0.19(+0.94%)
Jun 20, 2024 19.87 20.16 19.84 20.16 109,399 +0.30(+1.50%)
Jun 18, 2024 20.05 20.12 19.83 19.86 103,083 -0.18(-0.89%)
Jun 17, 2024 19.96 20.07 19.93 20.04 70,699 +0.13(+0.65%)
Jun 14, 2024 19.90 19.99 19.82 19.91 76,563 -0.13(-0.64%)
Jun 13, 2024 20.08 20.08 19.98 20.04 99,680 +0.00(+0.00%)
Jun 12, 2024 20.07 20.12 19.98 20.04 102,585 +0.01(+0.05%)
Jun 11, 2024 20.03 20.07 19.94 20.03 46,973 +0.01(+0.05%)
Jun 10, 2024 20.04 20.05 19.94 20.02 78,981 +0.00(+0.00%)
Jun 07, 2024 19.99 20.12 19.97 20.02 55,964 +0.05(+0.25%)
Jun 06, 2024 20.12 20.12 19.97 19.97 61,302 -0.14(-0.69%)
Jun 05, 2024 20.02 20.14 19.93 20.11 92,938 +0.19(+0.95%)
Jun 04, 2024 19.92 20.00 19.84 19.92 114,855 -0.06(-0.30%)
Jun 03, 2024 19.85 20.06 19.83 19.98 184,944 +0.33(+1.66%)
May 31, 2024 19.48 19.70 19.43 19.65 145,858 +0.24(+1.23%)
May 30, 2024 19.30 19.49 19.13 19.42 150,051 +0.04(+0.20%)
May 29, 2024 19.62 19.62 19.36 19.38 137,358 -0.32(-1.61%)
May 28, 2024 19.97 20.05 19.68 19.69 159,282 -0.27(-1.34%)
May 24, 2024 19.86 20.02 19.84 19.96 65,476 +0.10(+0.50%)
May 23, 2024 20.17 20.22 19.86 19.86 91,580 -0.32(-1.57%)
May 22, 2024 20.20 20.33 20.17 20.18 126,748 -0.01(-0.05%)
May 21, 2024 20.14 20.27 20.13 20.19 113,005 +0.06(+0.29%)
May 20, 2024 20.24 20.25 20.10 20.13 136,730 -0.01(-0.05%)
May 17, 2024 20.18 20.20 20.11 20.14 79,961 -0.05(-0.24%)
May 16, 2024 20.27 20.27 20.12 20.19 111,465 -0.04(-0.19%)
May 15, 2024 20.14 20.27 20.08 20.23 200,344 +0.21(+1.03%)
May 14, 2024 19.99 20.06 19.94 20.02 116,732 +0.08(+0.39%)
May 13, 2024 20.04 20.04 19.83 19.94 130,148 +0.01(+0.05%)
May 10, 2024 19.99 20.02 19.90 19.93 143,082 +0.07(+0.35%)
May 09, 2024 19.80 19.90 19.73 19.87 203,585 +0.17(+0.85%)
May 08, 2024 19.65 19.70 19.64 19.70 133,067 +0.06(+0.30%)
May 07, 2024 19.65 19.70 19.61 19.64 81,591 +0.04(+0.20%)
May 06, 2024 19.63 19.63 19.55 19.60 110,954 +0.08(+0.40%)
May 03, 2024 19.50 19.54 19.37 19.52 98,864 +0.07(+0.35%)
May 02, 2024 19.48 19.51 19.28 19.45 107,205 +0.07(+0.35%)
May 01, 2024 19.28 19.50 19.23 19.38 121,166 +0.14(+0.71%)
Apr 30, 2024 19.34 19.36 19.22 19.25 231,961 -0.02(-0.10%)
Apr 29, 2024 19.07 19.29 19.07 19.27 181,917 +0.32(+1.71%)
Apr 26, 2024 18.87 19.04 18.87 18.94 102,125 +0.09(+0.47%)
Apr 25, 2024 18.99 18.99 18.81 18.85 105,543 -0.25(-1.29%)
Apr 24, 2024 19.03 19.19 18.93 19.10 161,738 +0.13(+0.67%)
Apr 23, 2024 18.91 19.08 18.91 18.97 112,871 +0.14(+0.73%)
Apr 22, 2024 18.76 18.86 18.65 18.83 153,978 +0.18(+0.95%)
Apr 19, 2024 18.63 18.70 18.56 18.66 106,841 +0.09(+0.47%)
Apr 18, 2024 18.64 18.72 18.52 18.57 107,070 -0.04(-0.21%)
Apr 17, 2024 18.67 18.73 18.50 18.61 78,291 +0.04(+0.21%)
Apr 16, 2024 18.58 18.74 18.47 18.57 168,462 +0.11(+0.58%)
Apr 15, 2024 18.56 18.66 18.38 18.46 114,256 +0.08(+0.42%)
Apr 12, 2024 18.73 18.73 18.32 18.38 202,966 -0.39(-2.07%)
Apr 11, 2024 18.85 18.92 18.67 18.77 162,417 -0.15(-0.77%)
Apr 10, 2024 18.93 18.98 18.73 18.92 147,296 -0.14(-0.71%)
Apr 09, 2024 19.09 19.10 18.88 19.06 178,958 +0.08(+0.41%)
Apr 08, 2024 19.05 19.09 18.88 18.98 176,902 -0.01(-0.05%)
Apr 05, 2024 18.81 19.03 18.76 18.99 163,895 +0.18(+0.93%)
Apr 04, 2024 19.18 19.18 18.73 18.81 217,752 -0.25(-1.33%)
Apr 03, 2024 19.13 19.13 18.98 19.07 151,757 -0.04(-0.20%)
Apr 02, 2024 19.20 19.20 18.97 19.10 199,072 -0.25(-1.31%)
Apr 01, 2024 19.61 19.61 19.31 19.36 185,200 -0.20(-1.04%)
Mar 28, 2024 19.59 19.59 19.46 19.56 171,235 +0.06(+0.30%)
Mar 27, 2024 19.24 19.51 19.23 19.50 166,144 +0.28(+1.47%)
Mar 26, 2024 19.31 19.34 19.16 19.22 149,617 -0.08(-0.40%)
Mar 25, 2024 19.17 19.30 19.09 19.30 162,379 +0.14(+0.71%)
Mar 22, 2024 19.27 19.30 19.05 19.16 150,474 -0.14(-0.71%)
Mar 21, 2024 19.22 19.33 19.02 19.30 164,183 +0.12(+0.61%)
Mar 20, 2024 19.01 19.25 18.98 19.18 143,192 +0.18(+0.92%)
Mar 19, 2024 18.94 19.02 18.87 19.01 211,990 +0.07(+0.36%)
Mar 18, 2024 19.00 19.05 18.92 18.94 160,569 -0.03(-0.15%)
Mar 15, 2024 19.05 19.06 18.88 18.97 162,615 -0.08(-0.40%)
Mar 14, 2024 19.29 19.29 19.01 19.05 259,640 -0.17(-0.90%)
Mar 13, 2024 19.37 19.38 19.21 19.22 169,138 -0.14(-0.70%)
Mar 12, 2024 19.23 19.35 19.13 19.35 203,687 +0.05(+0.25%)
Mar 11, 2024 19.44 19.44 19.09 19.31 173,364 -0.14(-0.69%)
Mar 08, 2024 19.44 19.48 19.15 19.44 212,696 +0.00(+0.00%)
Mar 07, 2024 19.55 19.65 19.18 19.44 227,313 -0.05(-0.25%)
Mar 06, 2024 19.15 19.52 19.09 19.49 217,372 +0.41(+2.12%)
Mar 05, 2024 19.19 19.29 19.01 19.08 202,504 -0.15(-0.80%)
Mar 04, 2024 19.31 19.33 19.06 19.24 230,755 -0.09(-0.45%)
Mar 01, 2024 19.06 19.35 19.06 19.33 191,017 +0.34(+1.78%)
Feb 29, 2024 19.18 19.21 18.98 18.99 257,372 -0.01(-0.05%)
Feb 28, 2024 19.14 19.14 18.99 19.00 196,570 -0.12(-0.61%)
Feb 27, 2024 19.23 19.23 19.06 19.11 198,696 -0.02(-0.10%)
Feb 26, 2024 19.27 19.27 19.11 19.13 290,394 -0.08(-0.40%)
Feb 23, 2024 19.29 19.29 19.15 19.21 144,441 -0.01(-0.05%)
Feb 22, 2024 19.09 19.22 18.98 19.22 172,644 +0.19(+1.01%)
Feb 21, 2024 19.07 19.10 18.91 19.03 172,444 -0.10(-0.50%)
Feb 20, 2024 18.88 19.24 18.79 19.12 283,144 +0.38(+2.01%)
Feb 16, 2024 18.68 18.83 18.56 18.75 165,731 -0.03(-0.15%)
Feb 15, 2024 18.74 18.82 18.67 18.78 179,293 +0.09(+0.46%)
Feb 14, 2024 18.63 18.74 18.62 18.69 222,366 +0.04(+0.21%)
Feb 13, 2024 18.80 18.80 18.53 18.65 266,013 -0.21(-1.12%)
Feb 12, 2024 19.30 19.47 18.53 18.86 653,100 +0.70(+3.88%)
Feb 09, 2024 18.12 18.21 18.11 18.16 82,742 -0.01(-0.05%)
Feb 08, 2024 18.16 18.18 18.10 18.17 87,785 +0.01(+0.05%)
Feb 07, 2024 18.06 18.27 18.06 18.16 105,002 +0.10(+0.53%)
Feb 06, 2024 17.94 18.12 17.91 18.06 87,303 +0.15(+0.86%)
Feb 05, 2024 17.79 17.97 17.78 17.91 112,110 +0.09(+0.49%)
Feb 02, 2024 17.78 17.84 17.73 17.82 122,776 +0.04(+0.22%)
Feb 01, 2024 17.62 17.80 17.54 17.78 94,773 +0.27(+1.54%)
Jan 31, 2024 17.60 17.71 17.51 17.51 122,926 +0.00(+0.00%)
Jan 30, 2024 17.53 17.54 17.43 17.51 134,753 -0.02(-0.11%)
Jan 29, 2024 17.37 17.57 17.30 17.53 154,773 +0.08(+0.44%)
Jan 26, 2024 17.51 17.57 17.28 17.45 430,276 -0.20(-1.15%)
Jan 25, 2024 17.67 17.74 17.60 17.66 74,908 +0.02(+0.11%)
Jan 24, 2024 17.89 17.99 17.64 17.64 104,423 -0.27(-1.51%)
Jan 23, 2024 17.99 17.99 17.84 17.91 63,455 -0.01(-0.04%)
Jan 22, 2024 17.80 18.02 17.80 17.92 97,778 +0.11(+0.65%)
Jan 19, 2024 17.85 17.85 17.71 17.80 92,443 -0.01(-0.05%)
Jan 18, 2024 17.73 17.85 17.63 17.81 98,952 +0.05(+0.27%)
Jan 17, 2024 17.93 17.97 17.71 17.76 67,495 -0.16(-0.91%)
Jan 16, 2024 18.07 18.14 17.92 17.92 70,084 -0.14(-0.80%)
Jan 12, 2024 18.15 18.24 18.05 18.07 83,605 -0.10(-0.53%)
Jan 11, 2024 17.95 18.20 17.95 18.16 138,429 +0.11(+0.58%)
Jan 10, 2024 17.96 18.13 17.91 18.06 88,920 +0.15(+0.86%)
Jan 09, 2024 17.80 17.99 17.80 17.91 102,011 -0.01(-0.05%)
Jan 08, 2024 17.68 17.92 17.68 17.92 103,367 +0.22(+1.25%)
Jan 05, 2024 17.68 17.77 17.64 17.69 95,730 -0.03(-0.16%)
Jan 04, 2024 17.55 17.78 17.55 17.72 109,863 +0.15(+0.87%)
Jan 03, 2024 17.72 17.72 17.55 17.57 77,473 -0.06(-0.33%)
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.