abrdn Healthcare Opportunities Fund (NY: THQ )

20.92 -0.17 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 21.13 21.18 21.00 21.09 128,455 -0.08(-0.38%)
Oct 29, 2024 21.21 21.26 21.15 21.17 87,226 -0.07(-0.33%)
Oct 28, 2024 21.44 21.52 21.24 21.24 92,746 -0.20(-0.93%)
Oct 25, 2024 21.64 21.70 21.42 21.44 89,805 -0.18(-0.83%)
Oct 24, 2024 21.72 21.89 21.61 21.62 94,566 -0.29(-1.32%)
Oct 23, 2024 22.07 22.07 21.88 21.91 73,923 -0.13(-0.59%)
Oct 22, 2024 22.16 22.17 22.02 22.04 70,291 -0.12(-0.54%)
Oct 21, 2024 22.27 22.35 22.13 22.16 80,426 -0.10(-0.45%)
Oct 18, 2024 22.19 22.34 22.09 22.26 60,689 +0.16(+0.72%)
Oct 17, 2024 22.18 22.38 22.10 22.10 101,722 -0.13(-0.58%)
Oct 16, 2024 22.26 22.55 22.23 22.23 118,437 +0.03(+0.14%)
Oct 15, 2024 22.48 22.48 22.18 22.20 104,373 -0.38(-1.68%)
Oct 14, 2024 22.50 22.60 22.34 22.58 130,504 +0.28(+1.26%)
Oct 11, 2024 22.11 22.33 22.11 22.30 57,076 +0.11(+0.50%)
Oct 10, 2024 22.15 22.23 22.05 22.19 53,526 +0.04(+0.18%)
Oct 09, 2024 22.01 22.24 21.97 22.15 80,249 +0.14(+0.64%)
Oct 08, 2024 21.84 22.08 21.84 22.01 63,278 +0.24(+1.10%)
Oct 07, 2024 22.01 22.09 21.77 21.77 79,382 -0.32(-1.45%)
Oct 04, 2024 21.85 22.12 21.80 22.09 96,651 +0.26(+1.19%)
Oct 03, 2024 22.09 22.11 21.71 21.83 115,801 -0.21(-0.95%)
Oct 02, 2024 22.08 22.12 21.96 22.04 85,616 +0.04(+0.18%)
Oct 01, 2024 22.10 22.10 21.95 22.00 94,240 -0.08(-0.36%)
Sep 30, 2024 21.92 22.10 21.85 22.08 222,448 +0.27(+1.24%)
Sep 27, 2024 21.78 21.83 21.69 21.81 69,525 +0.12(+0.55%)
Sep 26, 2024 21.59 21.75 21.59 21.69 52,153 +0.13(+0.60%)
Sep 25, 2024 21.78 21.82 21.55 21.56 96,719 -0.30(-1.37%)
Sep 24, 2024 21.87 21.94 21.75 21.86 78,260 -0.05(-0.23%)
Sep 23, 2024 21.96 21.96 21.80 21.91 93,950 +0.03(+0.14%)
Sep 20, 2024 21.82 21.88 21.74 21.88 105,122 +0.10(+0.46%)
Sep 19, 2024 21.90 21.95 21.77 21.78 94,233 +0.04(+0.18%)
Sep 18, 2024 21.72 21.87 21.69 21.74 107,241 +0.06(+0.27%)
Sep 17, 2024 21.82 21.82 21.61 21.68 89,675 -0.05(-0.23%)
Sep 16, 2024 21.68 21.80 21.61 21.73 93,221 +0.19(+0.87%)
Sep 13, 2024 21.61 21.74 21.53 21.54 91,323 -0.07(-0.32%)
Sep 12, 2024 21.65 21.72 21.57 21.61 68,927 +0.06(+0.28%)
Sep 11, 2024 21.53 21.67 21.38 21.55 89,151 -0.07(-0.32%)
Sep 10, 2024 21.46 21.65 21.39 21.62 114,830 +0.19(+0.88%)
Sep 09, 2024 21.27 21.56 21.26 21.43 128,638 +0.16(+0.75%)
Sep 06, 2024 21.32 21.54 21.20 21.27 110,388 -0.08(-0.37%)
Sep 05, 2024 21.71 21.71 21.32 21.35 132,563 -0.26(-1.19%)
Sep 04, 2024 21.59 21.80 21.58 21.61 73,982 +0.07(+0.32%)
Sep 03, 2024 21.81 21.87 21.52 21.54 119,428 -0.19(-0.87%)
Aug 30, 2024 21.80 21.92 21.65 21.73 115,941 +0.07(+0.32%)
Aug 29, 2024 21.46 21.68 21.37 21.66 133,935 +0.30(+1.39%)
Aug 28, 2024 21.37 21.52 21.33 21.36 60,824 -0.06(-0.28%)
Aug 27, 2024 21.48 21.49 21.36 21.42 82,376 -0.05(-0.23%)
Aug 26, 2024 21.32 21.51 21.25 21.47 176,984 +0.29(+1.36%)
Aug 23, 2024 21.14 21.31 21.13 21.19 81,770 +0.06(+0.28%)
Aug 22, 2024 21.10 21.24 21.07 21.13 99,868 +0.07(+0.33%)
Aug 21, 2024 21.29 21.30 21.06 21.06 132,044 -0.12(-0.56%)
Aug 20, 2024 21.15 21.26 21.05 21.18 86,158 +0.10(+0.47%)
Aug 19, 2024 20.96 21.13 20.93 21.08 91,204 +0.16(+0.75%)
Aug 16, 2024 20.89 20.97 20.85 20.92 102,611 -0.05(-0.23%)
Aug 15, 2024 20.83 21.03 20.82 20.97 110,676 +0.18(+0.85%)
Aug 14, 2024 20.65 20.85 20.60 20.79 79,189 +0.20(+0.96%)
Aug 13, 2024 20.54 20.67 20.44 20.60 137,373 +0.19(+0.92%)
Aug 12, 2024 20.60 20.71 20.36 20.41 133,292 -0.17(-0.81%)
Aug 09, 2024 20.63 20.70 20.42 20.58 109,671 +0.06(+0.29%)
Aug 08, 2024 20.30 20.72 20.30 20.52 182,095 +0.29(+1.41%)
Aug 07, 2024 20.85 20.85 20.18 20.23 182,092 -0.28(-1.34%)
Aug 06, 2024 20.24 20.71 20.24 20.51 217,759 +0.23(+1.12%)
Aug 05, 2024 20.57 20.65 19.99 20.28 362,988 -1.05(-4.93%)
Aug 02, 2024 21.42 21.44 21.02 21.33 117,646 -0.19(-0.87%)
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.