Home

abrdn Healthcare Opportunities Fund (THQ)

18.40
-0.03 (-0.16%)
NYSE · Last Trade: Jul 5th, 1:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Healthcare Opportunities Fund (THQ)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202518.4318.4518.3418.40138,51018.40
7/02/202518.6118.6118.4218.43139,73118.43
7/01/202518.3918.7218.2218.63168,35318.63
6/30/202518.3518.3918.2018.39196,09518.39
6/27/202518.0518.2918.0518.19120,30418.19
6/26/202518.2418.2918.0418.04130,85718.04
6/25/202518.2118.2718.0318.21112,42218.21
6/24/202517.9218.2417.7918.20150,16818.20
6/23/202517.9018.1817.7517.77200,90017.77
6/20/202518.2618.4017.9417.99131,93517.81
6/18/202518.0918.2618.0818.1286,92117.94
6/17/202518.4218.6418.0318.05124,09717.87
6/16/202518.6618.7118.4018.4575,74018.27
6/13/202518.5918.7218.5118.54129,59818.35
6/12/202518.6918.7418.6318.72104,58118.53
6/11/202518.6818.7418.5818.69107,12418.50
6/10/202518.4618.7018.4518.54143,54718.35
6/09/202518.4718.5918.3518.47116,28818.29
6/06/202518.4218.6418.4018.4797,32618.29
6/05/202518.3318.4918.3018.30180,03218.12
6/04/202518.2818.4618.2818.36171,09218.18
6/03/202518.2518.4618.1518.34121,95318.16
6/02/202518.4118.4118.0718.35134,49718.17
5/30/202518.1218.3718.0018.31200,49318.13
5/29/202517.8318.1417.8218.09174,15417.91
5/28/202517.9818.0517.8417.84126,98517.66
5/27/202517.9018.0217.8017.92187,38017.74
5/23/202517.7017.7717.6317.7092,46217.52
5/22/202517.9218.1317.7017.71212,48117.53
5/21/202518.5918.6118.2218.22165,04717.86
5/20/202518.5818.7318.5118.63135,00418.26
5/19/202518.2118.5218.2118.42148,02218.06
5/16/202518.0018.2817.9818.20165,92117.84
5/15/202517.7518.0417.6117.85357,38417.50
5/14/202518.2418.3117.8517.85190,10117.50
5/13/202518.7718.8918.2218.24258,39717.88
5/12/202518.4118.9118.3018.86211,06518.49
5/09/202518.4518.6618.2218.2678,01017.90
5/08/202518.5418.6618.4418.44134,32418.08
5/07/202518.7218.8918.5718.67102,23618.30
5/06/202519.1019.1318.6818.73117,85618.36
5/05/202519.3019.3019.1119.2488,24518.86
5/02/202519.0819.3919.0819.3098,54718.92
5/01/202519.4519.5419.0219.04116,52718.66
4/30/202519.3519.6019.1619.43143,22419.05
4/29/202519.2519.5719.1319.50115,83419.11
4/28/202519.0519.3919.0519.2280,69718.84
4/25/202518.9719.1718.8219.1088,24218.72
4/24/202518.6519.0918.5818.9378,00418.56
4/23/202518.8519.1518.5818.72140,07818.35
4/22/202518.6018.8318.5118.71155,96018.16
4/21/202518.8018.8918.3318.43188,72417.89
4/17/202519.0019.1918.9018.91156,83618.36
4/16/202519.0819.5019.0119.08101,54318.52
4/15/202519.2119.4519.1619.2293,76718.66
4/14/202519.0419.3218.8819.20151,32418.64
4/11/202518.5618.9918.3518.94131,56718.39
4/10/202519.0319.2118.3118.50172,70717.96
4/09/202517.8019.1217.6019.06217,70718.50
4/08/202518.3618.8217.7517.89151,77117.37
4/07/202517.9918.5617.4217.95340,47617.43