Indicators

abrdn Life Sciences Investors (NY: HQL )

13.60 +0.03 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.380	8.392	8.182	8.216	135,359	-0.24(-2.86%)
Feb 26, 2016	8.366	8.482	8.303	8.457	137,081	+0.17(+2.04%)
Feb 25, 2016	8.208	8.298	8.168	8.288	110,715	+0.10(+1.27%)
Feb 24, 2016	8.170	8.203	8.031	8.185	291,542	-0.10(-1.19%)
Feb 23, 2016	8.288	8.345	8.236	8.283	138,400	-0.04(-0.51%)
Feb 22, 2016	8.265	8.330	8.227	8.326	130,473	+0.16(+1.96%)
Feb 19, 2016	8.095	8.168	8.019	8.166	131,340	+0.04(+0.52%)
Feb 18, 2016	8.340	8.370	8.123	8.123	150,658	-0.21(-2.49%)
Feb 17, 2016	8.123	8.354	8.095	8.330	171,108	+0.30(+3.69%)
Feb 16, 2016	7.775	8.057	7.775	8.034	199,939	+0.33(+4.34%)
Feb 12, 2016	7.554	7.700	7.700	7.700	177,414	+0.21(+2.83%)
Feb 11, 2016	7.573	7.601	7.446	7.488	174,474	-0.21(-2.69%)
Feb 10, 2016	7.657	7.883	7.643	7.695	230,851	+0.06(+0.80%)
Feb 09, 2016	7.530	7.838	7.450	7.634	169,330	-0.11(-1.40%)
Feb 08, 2016	8.090	8.090	7.676	7.742	405,096	-0.47(-5.68%)
Feb 05, 2016	8.354	8.363	8.109	8.208	184,462	-0.15(-1.80%)
Feb 04, 2016	8.326	8.552	8.241	8.359	141,802	+0.06(+0.68%)
Feb 03, 2016	8.279	8.321	8.029	8.302	199,849	+0.03(+0.34%)
Feb 02, 2016	8.458	8.472	8.246	8.274	227,696	-0.26(-3.09%)

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.