abrdn Healthcare Opportunities Fund (THQ)

18.67
+18.67 (1037122.22%)
NYSE· Last Trade: Jun 1st, 2:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Healthcare Opportunities Fund (THQ)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0018.9018.5018.67146,06018.67
5/28/202618.4218.6118.3118.61115,78418.61
5/27/202618.3418.5518.2818.30136,16918.30
5/26/202618.5118.6718.3518.37192,10018.37
5/22/202618.6218.6418.4318.5079,80718.50
5/21/202618.5418.6018.2818.47102,06218.47
5/20/202618.5218.6518.4618.63172,97018.45
5/19/202618.3818.6518.3418.52145,50118.34
5/18/202618.2418.3618.1118.36189,43318.18
5/15/202618.2018.3818.0618.07106,39417.90
5/14/202618.4118.4318.2518.2695,69918.08
5/13/202618.5418.6218.4018.4580,33618.27
5/12/202618.3018.5618.2618.4894,08418.30
5/11/202618.4018.6018.2518.3082,32918.12
5/08/202618.4218.6018.3218.4260,99118.24
5/07/202618.4218.8218.3018.3085,77918.12
5/06/202618.3218.4418.2518.4079,54218.22
5/05/202618.3818.4318.2018.3094,65818.12
5/04/202618.5018.5218.1918.22122,07518.04
5/01/202618.7818.7818.5018.5689,31418.38
4/30/202618.6018.8618.4718.66171,48018.48
4/29/202618.2518.5018.2018.50164,54718.32
4/28/202618.3118.3918.1018.2686,17118.08
4/27/202617.6118.4017.5918.29278,25218.11
4/24/202617.9017.9617.6117.66127,56617.49
4/23/202618.0218.0917.8217.87127,62817.70
4/22/202618.1518.4317.9018.05130,68017.88
4/21/202618.4918.4918.2518.25147,43117.90
4/20/202618.3818.4518.3018.33133,60717.97
4/17/202618.1018.5018.1018.28121,20017.92
4/16/202618.1618.2617.9418.00104,97617.65
4/15/202618.0818.3017.9618.1592,52917.80
4/14/202618.0218.4117.8117.81235,17017.46
4/13/202617.7318.0017.6717.96127,40317.61
4/10/202617.9618.0017.6517.8071,76717.45
4/09/202617.5917.9017.5217.7799,28817.43
4/08/202617.3517.7417.2617.59104,00417.25
4/07/202617.3517.4517.1017.1687,22316.83
4/06/202617.1717.3116.9517.20113,60916.87
4/02/202617.2017.4217.0517.17112,01416.84
4/01/202617.0017.4417.0017.34127,74717.00
3/31/202616.4017.1816.4016.80199,01516.47
3/30/202616.7617.1116.2816.35305,17016.03
3/27/202617.0617.1516.6516.65133,94516.33
3/26/202617.1617.3916.9017.18280,90516.85
3/25/202617.1817.3217.0517.14161,21316.81
3/24/202616.9517.2816.8517.12109,12316.79
3/23/202617.2517.4217.2017.27206,66316.76
3/20/202617.5217.6517.2017.20142,22316.69
3/19/202617.5017.6817.3417.4495,82316.92
3/18/202617.9717.9717.5717.58152,33417.06
3/17/202617.9918.1117.9617.96147,79617.43
3/16/202617.8517.9717.8217.91124,47817.38
3/13/202617.9518.1017.7717.79134,13917.26
3/12/202618.1718.2617.9117.98114,98517.45
3/11/202618.2918.3418.1518.2577,37317.71
3/10/202618.3218.5318.3018.3577,35117.81
3/09/202618.2418.2717.9418.25126,13117.71
3/06/202618.5418.5718.2618.34110,05217.80
3/05/202618.8818.8818.4818.57164,86318.02
3/04/202618.9519.1418.9218.9992,11718.43
3/03/202619.1019.1218.7818.98161,32218.42
3/02/202619.2219.2719.0819.17183,83518.60