Home

abrdn Healthcare Opportunities Fund (THQ)

18.19
+0.12 (0.66%)
NYSE · Last Trade: Oct 25th, 10:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Healthcare Opportunities Fund (THQ)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202518.1118.2518.1118.19135,03818.19
10/23/202518.2318.2818.1218.25155,65718.25
10/22/202518.2118.3118.1118.13153,27418.13
10/21/202518.0318.1818.0218.11146,42818.11
10/20/202517.9818.0617.9218.02137,84818.02
10/17/202517.8117.9017.6817.89122,79517.89
10/16/202517.8417.9917.7017.76116,25517.76
10/15/202517.8717.9617.7217.79173,76217.79
10/14/202517.6117.9317.6117.82124,20417.82
10/13/202517.7517.9017.7217.82166,77017.82
10/10/202518.2418.2617.7117.76251,62717.76
10/09/202518.3018.3518.1618.17162,76618.17
10/08/202518.0018.2418.0018.24122,88618.24
10/07/202518.0018.1317.9818.02134,34218.02
10/06/202518.1618.2418.0018.03223,24418.03
10/03/202518.0018.3017.9518.17308,36218.17
10/02/202517.7517.9117.6217.89291,13217.89
10/01/202517.3217.8217.2917.75345,64717.75
9/30/202516.9417.3416.9017.29294,72117.29
9/29/202517.0017.0016.8316.90311,23116.90
9/26/202516.9517.0816.7817.00230,25317.00
9/25/202517.1717.1916.8816.96204,28016.96
9/24/202517.2317.2617.0717.12146,17417.12
9/23/202517.1317.3717.0717.24328,42117.24
9/22/202517.2217.3317.1517.27269,31917.09
9/19/202517.2917.3117.1717.24228,89317.06
9/18/202517.0017.2117.0017.13189,70116.95
9/17/202517.0417.2016.9516.97202,78516.79
9/16/202517.0317.0916.9216.95274,50216.77
9/15/202517.2217.2517.0017.02334,03016.84
9/12/202517.1917.3017.1117.14276,16616.96
9/11/202516.9917.2516.9917.16168,07216.98
9/10/202517.3017.3016.9216.96226,11316.78
9/09/202517.1217.2817.1217.22141,89317.04
9/08/202517.2017.2317.1017.16195,85816.98
9/05/202517.0717.2217.0517.20127,57917.02
9/04/202517.0317.1316.9817.09122,02716.91
9/03/202517.0317.1716.9717.00293,15516.82
9/02/202516.9117.2016.9117.01293,43216.83
8/29/202516.9017.0416.8717.01209,54516.83
8/28/202516.9016.9016.7616.87238,35916.69
8/27/202516.8516.9516.8116.87152,70316.69
8/26/202516.6816.9216.6816.88225,91416.70
8/25/202516.9516.9616.7516.76270,04516.59
8/22/202516.9617.1016.9016.95168,69216.77
8/21/202516.9517.2016.9517.04223,03316.68
8/20/202517.0717.1416.9517.10237,29416.74
8/19/202516.8817.0016.8516.94216,15616.59
8/18/202516.9017.0016.8016.85345,76916.50
8/15/202516.5016.7016.4516.70384,93616.35
8/14/202516.0816.3016.0116.27307,42815.93
8/13/202515.7816.1315.7116.11408,59115.77
8/12/202515.4915.7215.4915.69304,97115.36
8/11/202515.3015.5015.2615.50366,68315.18
8/08/202515.2715.4915.2715.34381,46015.02
8/07/202515.5215.5415.1415.26651,18014.94
8/06/202515.8015.8015.4415.47606,33715.15
8/05/202516.2416.2715.7515.80655,29015.47
8/04/202516.2116.2916.1116.24366,73715.90
8/01/202516.1816.4016.1516.21347,84315.87
7/31/202516.7816.8016.3016.35343,33916.01
7/30/202516.7516.8616.6416.71372,54416.36
7/29/202517.0017.1016.7116.75398,12316.40
7/28/202517.1617.2017.0217.07220,41216.71
7/25/202517.2817.4517.1317.14259,94716.78