Home

abrdn Healthcare Opportunities Fund (THQ)

18.31
+0.22 (1.22%)
NYSE · Last Trade: Jun 1st, 10:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Healthcare Opportunities Fund (THQ)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202518.1218.3718.0018.31200,49318.31
5/29/202517.8318.1417.8218.09174,15418.09
5/28/202517.9818.0517.8417.84126,98517.84
5/27/202517.9018.0217.8017.92187,38017.92
5/23/202517.7017.7717.6317.7092,46217.70
5/22/202517.9218.1317.7017.71212,48117.71
5/21/202518.5918.6118.2218.22165,04718.04
5/20/202518.5818.7318.5118.63135,00418.45
5/19/202518.2118.5218.2118.42148,02218.24
5/16/202518.0018.2817.9818.20165,92118.02
5/15/202517.7518.0417.6117.85357,38417.67
5/14/202518.2418.3117.8517.85190,10117.67
5/13/202518.7718.8918.2218.24258,39718.06
5/12/202518.4118.9118.3018.86211,06518.67
5/09/202518.4518.6618.2218.2678,01018.08
5/08/202518.5418.6618.4418.44134,32418.26
5/07/202518.7218.8918.5718.67102,23618.49
5/06/202519.1019.1318.6818.73117,85618.55
5/05/202519.3019.3019.1119.2488,24519.05
5/02/202519.0819.3919.0819.3098,54719.11
5/01/202519.4519.5419.0219.04116,52718.85
4/30/202519.3519.6019.1619.43143,22419.24
4/29/202519.2519.5719.1319.50115,83419.31
4/28/202519.0519.3919.0519.2280,69719.03
4/25/202518.9719.1718.8219.1088,24218.91
4/24/202518.6519.0918.5818.9378,00418.74
4/23/202518.8519.1518.5818.72140,07818.54
4/22/202518.6018.8318.5118.71155,96018.35
4/21/202518.8018.8918.3318.43188,72418.07
4/17/202519.0019.1918.9018.91156,83618.54
4/16/202519.0819.5019.0119.08101,54318.71
4/15/202519.2119.4519.1619.2293,76718.85
4/14/202519.0419.3218.8819.20151,32418.83
4/11/202518.5618.9918.3518.94131,56718.57
4/10/202519.0319.2118.3118.50172,70718.14
4/09/202517.8019.1217.6019.06217,70718.69
4/08/202518.3618.8217.7517.89151,77117.54
4/07/202517.9918.5617.4217.95340,47617.60
4/04/202519.8220.0018.5618.70268,71518.34
4/03/202519.9420.5019.8720.13146,01019.74
4/02/202520.2320.4320.1620.3993,81419.99
4/01/202520.6120.6420.2520.3084,69619.91
3/31/202520.4020.7420.2120.64177,49920.24
3/28/202520.4420.6220.3920.46158,58020.06
3/27/202520.2720.5620.2020.3074,39319.91
3/26/202520.3920.5420.2120.2695,67319.87
3/25/202520.8820.9620.3320.46181,23620.06
3/24/202520.8121.0720.7521.0698,65420.47
3/21/202520.8020.8920.6120.7562,44520.17
3/20/202520.7720.9520.6720.79124,28520.21
3/19/202520.7720.9120.6620.8897,18120.30
3/18/202520.8020.8620.6220.62137,48320.05
3/17/202520.5020.8520.4020.76154,02620.18
3/14/202520.1620.3420.1620.2989,25519.73
3/13/202520.2820.4220.1620.1877,47019.62
3/12/202520.4520.6020.2320.41110,72819.84
3/11/202520.7020.8020.3020.43104,20919.86
3/10/202521.0021.2020.7520.80124,00420.22
3/07/202520.8321.2320.8321.08149,47620.49
3/06/202520.9921.0920.8720.9392,45220.35
3/05/202520.9021.1520.8721.0385,55920.45
3/04/202521.0121.2920.8520.85121,10120.27
3/03/202521.1521.3021.0321.08132,47720.49