Indicators

abrdn Life Sciences Investors (NY: HQL )

13.60 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2016	9.808	9.865	9.731	9.839	124,235	+0.01(+0.10%)
Jul 28, 2016	9.793	9.829	9.726	9.829	90,230	+0.06(+0.63%)
Jul 27, 2016	9.545	9.787	9.540	9.767	176,810	+0.22(+2.27%)
Jul 26, 2016	9.519	9.617	9.494	9.550	100,753	-0.01(-0.11%)
Jul 25, 2016	9.566	9.653	9.510	9.561	78,797	+0.01(+0.11%)
Jul 22, 2016	9.576	9.648	9.489	9.550	126,350	-0.03(-0.32%)
Jul 21, 2016	9.555	9.700	9.504	9.581	156,017	+0.05(+0.49%)
Jul 20, 2016	9.437	9.561	9.436	9.535	94,475	+0.12(+1.26%)
Jul 19, 2016	9.494	9.514	9.354	9.416	99,760	-0.08(-0.82%)
Jul 18, 2016	9.494	9.540	9.457	9.494	84,005	-0.02(-0.16%)
Jul 15, 2016	9.463	9.519	9.416	9.509	208,510	+0.10(+1.04%)
Jul 14, 2016	9.287	9.414	9.261	9.411	152,238	+0.07(+0.72%)
Jul 13, 2016	9.370	9.381	9.241	9.344	167,815	-0.01(-0.11%)
Jul 12, 2016	9.401	9.428	9.313	9.354	192,412	-0.01(-0.06%)
Jul 11, 2016	9.406	9.426	9.354	9.359	149,143	-0.06(-0.60%)
Jul 08, 2016	9.292	9.426	9.272	9.416	150,306	+0.14(+1.56%)
Jul 07, 2016	9.251	9.334	9.189	9.272	159,991	+0.06(+0.67%)
Jul 06, 2016	8.957	9.210	8.957	9.210	214,164	+0.17(+1.83%)
Jul 05, 2016	9.045	9.081	8.937	9.045	122,793	-0.05(-0.51%)

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.