Canada Markets open in 3 hrs 29 mins

Tekla Healthcare Opportunities Fund (THQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.52-1.08 (-4.38%)
At close: 04:00PM EST
23.92 +0.40 (+1.70%)
After hours: 05:17PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021------
Nov. 30, 202124.0924.0923.5223.5223.5280,900
Nov. 29, 202124.0024.1523.9324.0824.08111,500
Nov. 26, 202124.0624.1623.8123.9323.9349,400
Nov. 24, 202124.1224.1624.0524.1524.1542,200
Nov. 23, 202124.2724.3824.0524.1524.1573,100
Nov. 22, 202124.3824.3924.2124.3324.3351,500
Nov. 19, 202124.5324.5324.3524.4124.4148,600
Nov. 18, 202124.7024.7024.5424.5924.5943,000
Nov. 18, 20210.1125 Dividend
Nov. 17, 202124.7224.7424.5424.7124.6051,400
Nov. 16, 202124.5324.8924.5324.6624.5560,200
Nov. 15, 202124.7024.8324.4924.5024.3956,800
Nov. 12, 202124.6724.7424.6224.6824.5736,200
Nov. 11, 202124.7624.9624.5624.6024.4947,100
Nov. 10, 202124.5524.7824.5524.6924.5851,200
Nov. 09, 202124.6524.7224.5324.7224.6165,800
Nov. 08, 202124.5124.7224.4224.6924.5874,300
Nov. 05, 202124.7224.7924.3624.5024.3961,900
Nov. 04, 202124.9024.9424.5224.6324.5280,900
Nov. 03, 202124.9224.9524.8324.9024.7950,900
Nov. 02, 202124.7824.9524.7224.8324.7260,600
Nov. 01, 202124.7924.8324.6424.7624.6580,500
Oct. 29, 202124.3724.8224.3124.7824.67146,300
Oct. 28, 202124.0724.3223.9524.2924.1896,800
Oct. 27, 202123.9224.0323.9023.9523.8462,300
Oct. 26, 202123.9324.0123.9023.9923.8855,600
Oct. 25, 202123.8223.9523.6823.9523.8475,900
Oct. 22, 202123.6123.8523.4723.8323.7284,800
Oct. 21, 202123.5323.5623.3023.5323.4286,800
Oct. 20, 202123.2023.5623.2023.4323.32101,900
Oct. 19, 202122.8423.1522.8123.1022.99159,300
Oct. 19, 20210.1125 Dividend
Oct. 18, 202122.7322.8522.6022.8522.63169,800
Oct. 15, 202122.8022.8522.6622.6922.48212,500
Oct. 14, 202122.8622.9122.6622.7222.51288,700
Oct. 13, 202122.7122.7622.6622.7222.5184,800
Oct. 12, 202122.8522.9722.6722.7122.5061,700
Oct. 11, 202122.8023.0022.7722.8322.6199,700
Oct. 08, 202122.9422.9822.7722.8522.6352,300
Oct. 07, 202122.6423.0222.6422.9422.7268,000
Oct. 06, 202122.5422.5922.3222.5622.3586,100
Oct. 05, 202122.4622.7522.4222.6522.4485,500
Oct. 04, 202122.7722.8022.3222.4122.2092,800
Oct. 01, 202122.6722.8722.4122.7722.55110,600
Sep. 30, 202123.0023.0022.6322.6522.4487,700
Sep. 29, 202122.5222.8322.5222.8022.5894,300
Sep. 28, 202122.7522.7522.3522.4922.28176,800
Sep. 27, 202123.2123.2122.8422.8822.6689,500
Sep. 24, 202123.2823.2923.1123.1522.9377,300
Sep. 23, 202123.2023.4723.2023.3323.1168,400
Sep. 22, 202123.1223.2423.1023.1622.9446,200
Sep. 21, 202122.9523.1722.9423.0622.84113,600
Sep. 20, 202123.0623.3122.7822.9422.72155,100
Sep. 17, 202123.8623.8823.3123.3723.15216,200
Sep. 17, 20210.1125 Dividend
Sep. 16, 202124.0324.1823.9224.0323.6962,800
Sep. 15, 202123.9824.1623.8024.0923.7571,900
Sep. 14, 202124.2624.2623.9023.9223.5865,400
Sep. 13, 202124.4624.5524.0524.1523.81104,900
Sep. 10, 202124.6024.6624.4024.4524.1147,300
Sep. 09, 202124.7524.8524.4024.5724.2283,400
Sep. 08, 202124.7924.8324.6824.7724.4252,700
Sep. 07, 202124.8224.8224.6724.7424.3972,400
Sep. 03, 202124.8425.0324.7424.8724.5265,600
Sep. 02, 202124.7624.8624.7524.8424.4946,800
Sep. 01, 202124.7924.8624.7124.7724.4276,900
Aug. 31, 202124.5524.8024.5424.7424.3968,800
Aug. 30, 202124.5324.5924.4024.5524.2092,200
Aug. 27, 202124.6024.7924.5324.5324.1842,600
Aug. 26, 202124.9925.0524.5224.5824.2396,800
Aug. 25, 202124.9525.1224.8825.0324.6873,600
Aug. 24, 202124.8324.9124.7924.8824.5262,500
Aug. 23, 202124.8024.9624.8024.8124.4660,400
Aug. 20, 202124.7924.9124.7124.7724.4262,300
Aug. 19, 202125.1325.2224.6024.7924.44127,200
Aug. 19, 20210.1125 Dividend
Aug. 18, 202125.9225.9225.4025.4424.9766,200
Aug. 17, 202124.9825.7524.9725.5825.11168,100
Aug. 16, 202124.6725.0024.6125.0024.5490,000
Aug. 13, 202124.6624.8424.6524.7624.3069,700
Aug. 12, 202124.6824.7524.6024.7124.2545,600
Aug. 11, 202124.6724.7124.5424.6024.1595,000
Aug. 10, 202124.5024.6824.4024.6424.1984,000
Aug. 09, 202124.3224.5024.1624.5024.05148,500
Aug. 06, 202124.1524.2724.0824.2223.7761,000
Aug. 05, 202124.2424.3523.9024.0923.65121,200
Aug. 04, 202124.5824.6424.1124.2623.81174,500
Aug. 03, 202124.3324.5924.3324.5624.1155,400
Aug. 02, 202124.3224.4324.2524.3223.8774,400
Jul. 30, 202124.0224.2824.0024.2523.8071,100
Jul. 29, 202123.9124.0223.9123.9923.5555,900
Jul. 28, 202123.8323.9823.8023.9123.4755,200
Jul. 27, 202123.9724.0023.8123.8323.3955,400
Jul. 26, 202124.0424.0723.9023.9423.5060,700
Jul. 23, 202124.0924.0924.0024.0423.6045,800
Jul. 22, 202124.0024.1224.0024.0923.6563,400
Jul. 21, 202124.0624.0723.8723.9523.5173,300
Jul. 20, 202123.4423.9823.4423.9823.5466,000
Jul. 19, 202123.4923.5723.1623.4323.0071,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...