abrdn Life Sciences Investors (HQL)

17.49
-0.37 (-2.07%)
NYSE· Last Trade: Jun 1st, 11:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Life Sciences Investors (HQL)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0017.9117.7517.8664,90417.86
5/28/202617.6217.7717.5617.67118,56017.67
5/27/202617.4417.6617.4417.5367,10417.53
5/26/202617.2217.3817.2117.3794,54817.37
5/22/202617.2317.4617.1717.19111,36217.19
5/21/202617.1017.2417.0017.21121,13817.21
5/20/202617.4717.6817.4717.66179,03717.10
5/19/202617.6417.6417.3017.41130,34516.86
5/18/202617.8517.8917.5517.67125,55317.11
5/15/202618.1918.2317.7717.7883,48117.22
5/14/202618.2518.3318.1218.2071,31617.62
5/13/202618.1418.2218.0918.1964,54517.61
5/12/202618.1018.2018.0218.09128,25117.52
5/11/202618.2218.4618.0918.11115,60817.54
5/08/202618.0318.1917.9518.1996,93717.61
5/07/202618.2518.2717.7517.95128,15317.38
5/06/202617.9618.2817.9418.22131,97417.64
5/05/202617.8918.0017.7517.9065,60917.33
5/04/202617.5517.8417.5517.7282,98617.16
5/01/202617.5417.6117.3817.5564,94916.99
4/30/202617.4617.6917.4617.50217,98916.95
4/29/202617.5517.6317.2917.4060,62816.85
4/28/202617.5317.7917.4417.5385,06216.97
4/27/202617.3717.6817.3717.5682,64517.00
4/24/202617.4517.4517.1717.2742,54316.72
4/23/202617.7017.8017.3617.4156,31416.86
4/22/202617.9217.9417.5717.6853,81817.12
4/21/202618.0118.1017.6717.9075,79017.33
4/20/202618.0618.1017.9017.97113,64817.40
4/17/202617.9518.1017.8718.01134,71617.44
4/16/202617.8817.9117.7717.8966,57817.32
4/15/202617.8317.9617.7417.8192,70217.25
4/14/202617.4817.8517.2217.75147,34317.19
4/13/202617.0817.4917.0817.4985,29916.94
4/10/202617.2517.3517.1217.1690,28816.62
4/09/202617.2017.3517.1517.2282,96616.67
4/08/202617.4117.4117.1117.24100,25716.69
4/07/202616.9716.9916.6216.95141,65516.41
4/06/202616.8717.0516.8617.0082,99116.46
4/02/202616.8216.8516.5916.84107,95516.31
4/01/202616.4216.9716.4216.85201,88616.32
3/31/202616.0316.5215.9816.27299,37315.75
3/30/202616.0916.1415.8215.91100,98215.41
3/27/202616.5216.5216.0116.0592,00015.54
3/26/202616.6516.7216.4716.5442,50516.02
3/25/202616.3116.7216.3116.6873,61016.15
3/24/202616.1216.2415.9516.1881,93915.67
3/23/202616.4416.5416.1216.18107,95815.67
3/20/202616.2516.3916.1516.19138,10015.68
3/19/202616.2516.3216.0816.28110,01915.76
3/18/202616.5316.6816.3516.4062,61915.88
3/17/202616.6816.7616.5016.6257,09516.09
3/16/202616.5016.8216.4216.5779,27216.04
3/13/202616.6516.8216.3616.3745,78915.85
3/12/202616.7916.8416.5816.62170,29416.09
3/11/202616.7816.9216.7316.87143,46116.34
3/10/202616.3216.8016.3216.75157,93116.22
3/09/202615.8716.3615.8416.30112,21415.78
3/06/202615.8315.8915.6615.87106,48015.37
3/05/202616.3416.3615.8815.91106,91315.41
3/04/202616.2416.4016.1116.34184,50015.82
3/03/202616.2716.2815.9116.11138,12015.60
3/02/202616.3916.5016.2216.39164,86415.87