Indicators

abrdn Life Sciences Investors (NY: HQL )

13.24 -0.20 (-1.47%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.29	12.34	12.12	12.16	270,265	-0.15(-1.25%)
May 28, 2015	12.18	12.31	12.11	12.31	166,170	+0.09(+0.72%)
May 27, 2015	12.06	12.23	12.06	12.22	82,391	+0.17(+1.42%)
May 26, 2015	12.20	12.20	12.04	12.05	92,257	-0.19(-1.58%)
May 22, 2015	12.20	12.24	12.24	12.24	94,374	-0.20(-1.59%)
May 21, 2015	12.38	12.44	12.33	12.44	127,374	+0.04(+0.32%)
May 20, 2015	12.36	12.41	12.26	12.40	126,136	+0.10(+0.78%)
May 19, 2015	12.27	12.32	12.25	12.30	174,709	+0.05(+0.39%)
May 18, 2015	12.07	12.26	12.05	12.26	120,717	+0.18(+1.49%)
May 15, 2015	12.02	12.09	11.99	12.08	105,038	+0.05(+0.40%)
May 14, 2015	11.96	12.03	11.86	12.03	103,762	+0.13(+1.11%)
May 13, 2015	11.91	11.99	11.85	11.90	87,415	+0.00(+0.00%)
May 12, 2015	11.77	11.92	11.68	11.90	121,403	+0.06(+0.48%)
May 11, 2015	11.90	11.91	11.80	11.84	89,391	+0.01(+0.11%)
May 08, 2015	11.74	11.92	11.74	11.83	86,913	+0.18(+1.58%)
May 07, 2015	11.65	11.72	11.52	11.64	93,164	+0.00(+0.04%)
May 06, 2015	11.72	11.78	11.53	11.64	118,745	+0.00(+0.00%)
May 05, 2015	11.74	11.80	11.59	11.64	156,901	-0.13(-1.08%)
May 04, 2015	11.80	11.95	11.76	11.77	112,987	+0.01(+0.07%)

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.