Canada markets closed

Abrdn Healthcare Opportunities Fund (THQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.80+0.07 (+0.35%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202419.8319.8619.6219.8019.80105,326
May 01, 202419.6219.8519.5719.7319.73119,000
Apr 30, 202419.6819.7119.5619.5919.59227,900
Apr 29, 202419.4119.6319.4119.6119.61178,400
Apr 26, 202419.2119.3819.2119.2819.28100,300
Apr 25, 202419.3319.3319.1519.1919.19103,600
Apr 24, 202419.3719.5319.2719.4419.44158,900
Apr 23, 202419.2519.4219.2519.3119.31110,900
Apr 22, 202419.0919.2018.9819.1719.17151,300
Apr 22, 20240.18 Dividend
Apr 19, 202419.1419.2119.0719.1718.99104,000
Apr 18, 202419.1519.2319.0319.0818.90104,200
Apr 17, 202419.1819.2519.0119.1218.9476,200
Apr 16, 202419.0919.2618.9819.0818.90164,000
Apr 15, 202419.0719.1718.8918.9718.79111,800
Apr 12, 202419.2419.2418.8218.8918.71197,500
Apr 11, 202419.3719.4419.1819.2919.11158,100
Apr 10, 202419.4519.5019.2419.4419.26143,400
Apr 09, 202419.6119.6319.4019.5819.40174,200
Apr 08, 202419.5719.6219.4019.5019.32172,200
Apr 05, 202419.3319.5519.2819.5119.33159,500
Apr 04, 202419.7119.7119.2519.3319.15211,900
Apr 03, 202419.6619.6619.5019.5919.41147,700
Apr 02, 202419.7319.7319.4919.6319.45193,700
Apr 01, 202420.1520.1519.8419.8919.70180,200
Mar 28, 202420.1320.1320.0020.1019.91166,700
Mar 27, 202419.7720.0519.7620.0419.85161,700
Mar 26, 202419.8419.8719.6919.7519.56145,600
Mar 25, 202419.7019.8319.6219.8319.64158,000
Mar 22, 202419.8019.8319.5719.6919.51146,400
Mar 21, 202419.7519.8619.5419.8319.64159,800
Mar 20, 202419.5319.7819.5019.7119.52139,400
Mar 20, 20240.18 Dividend
Mar 19, 202419.6419.7219.5719.7119.35204,400
Mar 18, 202419.7019.7519.6219.6419.28154,800
Mar 15, 202419.7519.7619.5819.6719.31156,800
Mar 14, 202420.0020.0019.7119.7519.39250,400
Mar 13, 202420.0920.0919.9219.9319.56163,100
Mar 12, 202419.9420.0719.8320.0719.70196,400
Mar 11, 202420.1620.1619.8020.0219.65167,200
Mar 08, 202420.1620.2019.8620.1619.79205,100
Mar 07, 202420.2720.3819.8920.1619.79219,200
Mar 06, 202419.8620.2419.8020.2119.84209,600
Mar 05, 202419.9020.0019.7119.7919.43195,300
Mar 04, 202420.0220.0419.7619.9519.58222,500
Mar 01, 202419.7620.0719.7620.0419.67184,100
Feb 29, 202419.8919.9219.6819.6919.33248,200
Feb 28, 202419.8519.8519.6919.7019.34189,600
Feb 27, 202419.9419.9419.7619.8219.45191,600
Feb 26, 202419.9819.9819.8219.8419.47279,900
Feb 23, 202420.0020.0019.8619.9219.55139,300
Feb 22, 202419.8019.9319.6819.9319.56166,500
Feb 21, 202419.7719.8119.6119.7319.37166,300
Feb 21, 20240.18 Dividend
Feb 20, 202419.5819.9519.4819.8319.29273,100
Feb 16, 202419.3719.5319.2519.4418.91159,800
Feb 15, 202419.4319.5219.3619.4718.94172,900
Feb 14, 202419.3219.4319.3119.3818.85214,400
Feb 13, 202419.4919.4919.2119.3418.81256,500
Feb 12, 202420.0120.1919.2119.5619.03630,800
Feb 09, 202418.7918.8818.7818.8318.3279,800
Feb 08, 202418.8318.8518.7718.8418.3284,700
Feb 07, 202418.7318.9518.7318.8318.32101,300
Feb 06, 202418.6018.7918.5718.7318.2284,200
Feb 05, 202418.4518.6318.4418.5718.06108,100
Feb 02, 202418.4418.5018.3918.4817.97118,400
Feb 01, 202418.2718.4618.1918.4417.9491,400
Jan 31, 202418.2518.3618.1618.1617.66118,500
Jan 30, 202418.1818.1918.0718.1617.66130,000
Jan 29, 202418.0118.2217.9318.1817.68149,300
Jan 26, 202418.1618.2217.9218.1017.61414,900
Jan 25, 202418.3218.3918.2518.3117.8172,200
Jan 24, 202418.5518.6618.2918.2917.79100,700
Jan 23, 202418.6618.6618.5018.5718.0661,100
Jan 23, 20240.113 Dividend
Jan 22, 202418.5718.8018.5718.6918.0793,700
Jan 19, 202418.6218.6218.4818.5717.9588,600
Jan 18, 202418.5018.6218.3918.5817.9694,900
Jan 17, 202418.7118.7518.4818.5317.9164,700
Jan 16, 202418.8518.9218.6918.7018.0867,200
Jan 12, 202418.9319.0318.8318.8518.2280,100
Jan 11, 202418.7318.9918.7318.9518.32132,700
Jan 10, 202418.7418.9118.6818.8418.2185,200
Jan 09, 202418.5718.7718.5718.6818.0697,800
Jan 08, 202418.4418.7018.4418.6918.0799,100
Jan 05, 202418.4418.5418.4018.4617.8591,800
Jan 04, 202418.3118.5518.3118.4917.88105,300
Jan 03, 202418.4918.4918.3118.3317.7274,300
Jan 02, 202418.1118.4518.1118.3917.78117,000
Dec 29, 202318.2118.2418.0618.1117.51138,600
Dec 28, 202318.1918.3418.1918.2817.67178,800
Dec 28, 20230.113 Dividend
Dec 27, 202318.2818.3218.1918.2617.54129,700
Dec 26, 202318.0818.3618.0818.2117.50174,200
Dec 22, 202317.9218.1917.9218.1217.41232,500
Dec 21, 202318.0018.0817.8617.9517.25118,400
Dec 20, 202318.1218.1317.8717.8717.17225,100
Dec 19, 202318.1218.1218.0018.1117.40125,100
Dec 18, 202317.9818.0317.8417.9817.28151,100
Dec 15, 202318.0418.0417.9017.9717.27109,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...