Home

abrdn Healthcare Opportunities Fund (THQ)

18.81
+0.04 (0.21%)
NYSE · Last Trade: Dec 4th, 3:50 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Healthcare Opportunities Fund (THQ)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202518.7718.9318.7718.8186,38218.81
12/02/202518.8619.0018.7018.77117,82818.77
12/01/202519.0019.1918.8618.86179,62218.86
11/28/202519.4019.4719.0819.13135,58719.13
11/26/202519.0119.2119.0019.21189,83019.21
11/25/202518.4918.9918.4518.96266,43618.96
11/24/202518.2418.5018.1918.38226,74718.38
11/21/202517.8018.3517.8018.17170,63318.17
11/20/202518.1718.3017.9017.95156,45817.77
11/19/202518.1118.2618.0718.20132,98318.02
11/18/202518.1818.2518.0918.15128,21317.97
11/17/202518.0918.4118.0918.15155,98717.97
11/14/202518.2018.2818.0018.14120,24617.96
11/13/202518.2318.4318.2018.20162,24318.02
11/12/202518.0818.3118.0818.29127,34518.11
11/11/202517.5917.9917.5917.99133,60117.81
11/10/202517.3517.7017.3517.59182,01617.41
11/07/202517.5317.5817.3017.40153,64217.23
11/06/202517.5717.6517.4217.56153,61817.38
11/05/202517.7717.8317.6117.66148,73617.48
11/04/202517.8117.9417.7117.78130,55417.60
11/03/202518.0018.0617.6517.85213,35517.67
10/31/202518.2018.2018.0018.10176,10217.92
10/30/202518.0518.2518.0318.13180,13117.95
10/29/202518.2118.2117.9618.00189,13717.82
10/28/202518.2518.2518.1118.20171,29618.02
10/27/202518.1918.2518.1118.24163,94218.06
10/24/202518.1118.2518.1118.19135,33818.01
10/23/202518.2318.2818.1218.25155,65717.89
10/22/202518.2118.3118.1118.13153,27417.77
10/21/202518.0318.1818.0218.11146,42817.75
10/20/202517.9818.0617.9218.02137,84817.66
10/17/202517.8117.9017.6817.89122,79517.54
10/16/202517.8417.9917.7017.76116,25517.41
10/15/202517.8717.9617.7217.79173,76217.44
10/14/202517.6117.9317.6117.82124,20417.47
10/13/202517.7517.9017.7217.82166,77017.47
10/10/202518.2418.2617.7117.76251,62717.41
10/09/202518.3018.3518.1618.17162,76617.81
10/08/202518.0018.2418.0018.24122,88617.88
10/07/202518.0018.1317.9818.02134,34217.66
10/06/202518.1618.2418.0018.03223,24417.67
10/03/202518.0018.3017.9518.17308,36217.81
10/02/202517.7517.9117.6217.89291,13217.54
10/01/202517.3217.8217.2917.75345,64717.40
9/30/202516.9417.3416.9017.29294,72116.95
9/29/202517.0017.0016.8316.90311,23116.57
9/26/202516.9517.0816.7817.00230,25316.66
9/25/202517.1717.1916.8816.96204,28016.62
9/24/202517.2317.2617.0717.12146,17416.78
9/23/202517.1317.3717.0717.24328,42116.90
9/22/202517.2217.3317.1517.27269,31916.75
9/19/202517.2917.3117.1717.24228,89316.72
9/18/202517.0017.2117.0017.13189,70116.62
9/17/202517.0417.2016.9516.97202,78516.46
9/16/202517.0317.0916.9216.95274,50216.44
9/15/202517.2217.2517.0017.02334,03016.51
9/12/202517.1917.3017.1117.14276,16616.63
9/11/202516.9917.2516.9917.16168,07216.65
9/10/202517.3017.3016.9216.96226,11316.45
9/09/202517.1217.2817.1217.22141,89316.70
9/08/202517.2017.2317.1017.16195,85816.65
9/05/202517.0717.2217.0517.20127,57916.68
9/04/202517.0317.1316.9817.09122,02716.58