abrdn Healthcare Opportunities Fund (THQ)

21.03Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	20.90	21.15	20.87	21.03	85,559	21.03
3/04/2025	21.01	21.29	20.85	20.85	121,101	20.85
3/03/2025	21.15	21.30	21.03	21.08	132,477	21.08
2/28/2025	20.89	21.14	20.82	21.06	150,356	21.06
2/27/2025	20.72	20.95	20.68	20.76	85,800	20.76
2/26/2025	20.74	20.91	20.62	20.62	80,395	20.62
2/25/2025	20.83	20.85	20.69	20.79	131,874	20.79
2/24/2025	20.75	20.80	20.61	20.73	97,419	20.73
2/21/2025	20.54	20.90	20.52	20.76	108,791	20.76
2/20/2025	20.78	21.00	20.75	20.89	95,623	20.71
2/19/2025	20.65	20.90	20.64	20.80	140,907	20.62
2/18/2025	20.51	20.67	20.43	20.62	140,370	20.44
2/14/2025	20.54	20.67	20.42	20.45	75,055	20.27
2/13/2025	20.58	20.60	20.42	20.50	60,186	20.32
2/12/2025	20.30	20.65	20.30	20.46	58,559	20.28
2/11/2025	20.35	20.59	20.12	20.51	127,758	20.33
2/10/2025	20.73	21.00	20.39	20.43	173,617	20.25
2/07/2025	20.81	21.06	20.70	20.72	66,389	20.54
2/06/2025	21.04	21.10	20.81	20.88	84,076	20.70
2/05/2025	20.78	21.15	20.71	21.06	100,862	20.88
2/04/2025	20.93	21.00	20.65	20.82	113,699	20.64
2/03/2025	20.74	21.01	20.53	20.88	143,324	20.70
1/31/2025	21.28	21.38	21.02	21.08	200,309	20.90
1/30/2025	20.68	21.28	20.65	21.12	106,916	20.94
1/29/2025	20.72	20.84	20.65	20.69	70,947	20.51
1/28/2025	20.95	21.20	20.73	20.77	135,643	20.59
1/27/2025	20.42	21.09	20.42	20.94	181,492	20.76
1/24/2025	20.52	20.70	20.38	20.41	122,452	20.23
1/23/2025	20.49	20.73	20.46	20.68	143,706	20.32
1/22/2025	20.33	20.61	20.25	20.49	144,226	20.14
1/21/2025	19.94	20.30	19.89	20.30	135,323	19.95
1/17/2025	19.96	20.08	19.79	19.95	921,772	19.61
1/16/2025	19.65	19.99	19.63	19.92	201,588	19.58
1/15/2025	19.46	19.77	19.46	19.67	191,195	19.33
1/14/2025	19.48	19.57	19.31	19.36	241,499	19.03
1/13/2025	19.29	19.44	19.25	19.41	325,224	19.08
1/10/2025	19.17	19.29	19.10	19.15	230,654	18.82
1/08/2025	18.91	19.20	18.88	19.17	99,448	18.84
1/07/2025	18.91	19.10	18.84	18.97	184,603	18.64
1/06/2025	18.92	19.14	18.84	18.91	121,537	18.58
1/03/2025	18.63	18.93	18.61	18.84	186,924	18.52
1/02/2025	19.04	19.19	18.59	18.63	318,292	18.31
12/31/2024	18.95	0.00	18.95	18.87	0	18.54
12/30/2024	18.91	19.02	18.77	18.95	210,340	18.62
12/27/2024	19.38	19.40	19.17	19.29	125,584	18.78
12/26/2024	19.30	19.43	19.30	19.32	79,541	18.81
12/24/2024	19.08	19.43	19.00	19.26	81,047	18.75
12/23/2024	18.88	19.26	18.81	19.07	253,391	18.57
12/20/2024	18.44	18.95	18.44	18.71	185,704	18.22
12/19/2024	18.75	18.89	18.42	18.42	232,745	17.93
12/18/2024	19.03	19.14	18.57	18.59	234,774	18.10
12/17/2024	19.22	19.30	19.03	19.05	205,385	18.55
12/16/2024	19.54	19.70	19.18	19.22	192,622	18.71
12/13/2024	19.60	19.71	19.56	19.62	158,386	19.10
12/12/2024	19.58	19.66	19.51	19.59	181,810	19.07
12/11/2024	20.04	20.04	19.44	19.59	476,881	19.07
12/10/2024	20.39	20.41	19.95	20.03	172,095	19.50
12/09/2024	20.65	20.67	20.25	20.31	138,084	19.77
12/06/2024	20.57	20.67	20.52	20.58	75,046	20.04