UK markets closed

Abrdn Healthcare Opportunities Fund (THQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.35+0.16 (+0.83%)
As of 01:01PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.2119.3819.2919.3519.3547,631
25 Apr 202419.3319.3319.1519.1919.19103,600
24 Apr 202419.3719.5319.2719.4419.44158,900
23 Apr 202419.2519.4219.2519.3119.31110,900
22 Apr 202419.0919.2018.9819.1719.17151,300
22 Apr 20240.18 Dividend
19 Apr 202419.1419.2119.0719.1718.99104,000
18 Apr 202419.1519.2319.0319.0818.90104,200
17 Apr 202419.1819.2519.0119.1218.9476,200
16 Apr 202419.0919.2618.9819.0818.90164,000
15 Apr 202419.0719.1718.8918.9718.79111,800
12 Apr 202419.2419.2418.8218.8918.71197,500
11 Apr 202419.3719.4419.1819.2919.11158,100
10 Apr 202419.4519.5019.2419.4419.26143,400
09 Apr 202419.6119.6319.4019.5819.40174,200
08 Apr 202419.5719.6219.4019.5019.32172,200
05 Apr 202419.3319.5519.2819.5119.33159,500
04 Apr 202419.7119.7119.2519.3319.15211,900
03 Apr 202419.6619.6619.5019.5919.41147,700
02 Apr 202419.7319.7319.4919.6319.45193,700
01 Apr 202420.1520.1519.8419.8919.70180,200
28 Mar 202420.1320.1320.0020.1019.91166,700
27 Mar 202419.7720.0519.7620.0419.85161,700
26 Mar 202419.8419.8719.6919.7519.56145,600
25 Mar 202419.7019.8319.6219.8319.64158,000
22 Mar 202419.8019.8319.5719.6919.51146,400
21 Mar 202419.7519.8619.5419.8319.64159,800
20 Mar 202419.5319.7819.5019.7119.52139,400
20 Mar 20240.18 Dividend
19 Mar 202419.6419.7219.5719.7119.35204,400
18 Mar 202419.7019.7519.6219.6419.28154,800
15 Mar 202419.7519.7619.5819.6719.31156,800
14 Mar 202420.0020.0019.7119.7519.39250,400
13 Mar 202420.0920.0919.9219.9319.56163,100
12 Mar 202419.9420.0719.8320.0719.70196,400
11 Mar 202420.1620.1619.8020.0219.65167,200
08 Mar 202420.1620.2019.8620.1619.79205,100
07 Mar 202420.2720.3819.8920.1619.79219,200
06 Mar 202419.8620.2419.8020.2119.84209,600
05 Mar 202419.9020.0019.7119.7919.43195,300
04 Mar 202420.0220.0419.7619.9519.58222,500
01 Mar 202419.7620.0719.7620.0419.67184,100
29 Feb 202419.8919.9219.6819.6919.33248,200
28 Feb 202419.8519.8519.6919.7019.34189,600
27 Feb 202419.9419.9419.7619.8219.45191,600
26 Feb 202419.9819.9819.8219.8419.47279,900
23 Feb 202420.0020.0019.8619.9219.55139,300
22 Feb 202419.8019.9319.6819.9319.56166,500
21 Feb 202419.7719.8119.6119.7319.37166,300
21 Feb 20240.18 Dividend
20 Feb 202419.5819.9519.4819.8319.29273,100
16 Feb 202419.3719.5319.2519.4418.91159,800
15 Feb 202419.4319.5219.3619.4718.94172,900
14 Feb 202419.3219.4319.3119.3818.85214,400
13 Feb 202419.4919.4919.2119.3418.81256,500
12 Feb 202420.0120.1919.2119.5619.03630,800
09 Feb 202418.7918.8818.7818.8318.3279,800
08 Feb 202418.8318.8518.7718.8418.3284,700
07 Feb 202418.7318.9518.7318.8318.32101,300
06 Feb 202418.6018.7918.5718.7318.2284,200
05 Feb 202418.4518.6318.4418.5718.06108,100
02 Feb 202418.4418.5018.3918.4817.97118,400
01 Feb 202418.2718.4618.1918.4417.9491,400
31 Jan 202418.2518.3618.1618.1617.66118,500
30 Jan 202418.1818.1918.0718.1617.66130,000
29 Jan 202418.0118.2217.9318.1817.68149,300
26 Jan 202418.1618.2217.9218.1017.61414,900
25 Jan 202418.3218.3918.2518.3117.8172,200
24 Jan 202418.5518.6618.2918.2917.79100,700
23 Jan 202418.6618.6618.5018.5718.0661,100
23 Jan 20240.113 Dividend
22 Jan 202418.5718.8018.5718.6918.0793,700
19 Jan 202418.6218.6218.4818.5717.9588,600
18 Jan 202418.5018.6218.3918.5817.9694,900
17 Jan 202418.7118.7518.4818.5317.9164,700
16 Jan 202418.8518.9218.6918.7018.0867,200
12 Jan 202418.9319.0318.8318.8518.2280,100
11 Jan 202418.7318.9918.7318.9518.32132,700
10 Jan 202418.7418.9118.6818.8418.2185,200
09 Jan 202418.5718.7718.5718.6818.0697,800
08 Jan 202418.4418.7018.4418.6918.0799,100
05 Jan 202418.4418.5418.4018.4617.8591,800
04 Jan 202418.3118.5518.3118.4917.88105,300
03 Jan 202418.4918.4918.3118.3317.7274,300
02 Jan 202418.1118.4518.1118.3917.78117,000
29 Dec 202318.2118.2418.0618.1117.51138,600
28 Dec 202318.1918.3418.1918.2817.67178,800
28 Dec 20230.113 Dividend
27 Dec 202318.2818.3218.1918.2617.54129,700
26 Dec 202318.0818.3618.0818.2117.50174,200
22 Dec 202317.9218.1917.9218.1217.41232,500
21 Dec 202318.0018.0817.8617.9517.25118,400
20 Dec 202318.1218.1317.8717.8717.17225,100
19 Dec 202318.1218.1218.0018.1117.40125,100
18 Dec 202317.9818.0317.8417.9817.28151,100
15 Dec 202318.0418.0417.9017.9717.27109,200
14 Dec 202318.1618.2018.0118.0817.37138,600
13 Dec 202317.6218.0217.6218.0017.29172,200
12 Dec 202317.7017.7917.6417.7117.0295,400
11 Dec 202317.6717.7017.6317.6917.00130,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...