abrdn Healthcare Opportunities Fund (THQ)

21.08Last Price

-0.04 (-0.19%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	21.28	21.38	21.02	21.08	200,285	21.08
1/30/2025	20.68	21.28	20.65	21.12	106,916	21.12
1/29/2025	20.72	20.84	20.65	20.69	70,947	20.69
1/28/2025	20.95	21.20	20.73	20.77	135,643	20.77
1/27/2025	20.42	21.09	20.42	20.94	181,492	20.94
1/24/2025	20.52	20.70	20.38	20.41	122,452	20.41
1/23/2025	20.49	20.73	20.46	20.68	143,706	20.50
1/22/2025	20.33	20.61	20.25	20.49	144,226	20.31
1/21/2025	19.94	20.30	19.89	20.30	135,323	20.12
1/17/2025	19.96	20.08	19.79	19.95	921,772	19.78
1/16/2025	19.65	19.99	19.63	19.92	201,588	19.75
1/15/2025	19.46	19.77	19.46	19.67	191,195	19.50
1/14/2025	19.48	19.57	19.31	19.36	241,499	19.19
1/13/2025	19.29	19.44	19.25	19.41	325,224	19.24
1/10/2025	19.17	19.29	19.10	19.15	230,654	18.98
1/08/2025	18.91	19.20	18.88	19.17	99,448	19.00
1/07/2025	18.91	19.10	18.84	18.97	184,603	18.80
1/06/2025	18.92	19.14	18.84	18.91	121,537	18.75
1/03/2025	18.63	18.93	18.61	18.84	186,924	18.68
1/02/2025	19.04	19.19	18.59	18.63	318,292	18.47
12/31/2024	18.95	0.00	18.95	18.87	0	18.71
12/30/2024	18.91	19.02	18.77	18.95	210,340	18.79
12/27/2024	19.38	19.40	19.17	19.29	125,584	18.94
12/26/2024	19.30	19.43	19.30	19.32	79,541	18.97
12/24/2024	19.08	19.43	19.00	19.26	81,047	18.91
12/23/2024	18.88	19.26	18.81	19.07	253,391	18.73
12/20/2024	18.44	18.95	18.44	18.71	185,704	18.37
12/19/2024	18.75	18.89	18.42	18.48	228,688	18.15
12/18/2024	19.03	19.14	18.57	18.59	234,774	18.26
12/17/2024	19.22	19.30	19.03	19.05	205,385	18.71
12/16/2024	19.54	19.70	19.18	19.22	192,622	18.87
12/13/2024	19.60	19.71	19.56	19.62	158,386	19.27
12/12/2024	19.58	19.66	19.51	19.59	181,810	19.24
12/11/2024	20.04	20.04	19.44	19.59	476,881	19.24
12/10/2024	20.39	20.41	19.95	20.03	172,095	19.67
12/09/2024	20.65	20.67	20.25	20.31	138,084	19.95
12/06/2024	20.57	20.67	20.52	20.58	75,046	20.21
12/05/2024	20.72	20.80	20.52	20.57	73,969	20.20
12/04/2024	20.71	20.90	20.70	20.70	141,555	20.33
12/03/2024	20.75	20.87	20.67	20.72	69,853	20.35
12/02/2024	20.89	20.92	20.64	20.74	116,675	20.37
11/29/2024	20.76	21.09	20.75	20.88	124,089	20.51
11/27/2024	20.32	20.66	20.32	20.59	165,300	20.22
11/26/2024	20.30	20.41	20.22	20.32	123,117	19.96
11/25/2024	19.90	20.36	19.89	20.30	257,056	19.94
11/22/2024	19.63	19.90	19.63	19.83	189,947	19.47
11/21/2024	19.71	19.82	19.62	19.72	134,535	19.37
11/20/2024	19.72	19.84	19.57	19.84	186,720	19.31
11/19/2024	19.38	19.56	19.20	19.55	165,871	19.02
11/18/2024	19.20	19.40	19.13	19.34	268,057	18.82
11/15/2024	19.81	19.81	19.15	19.15	529,178	18.64
11/14/2024	20.50	20.50	19.82	19.89	320,351	19.36
11/13/2024	20.91	20.97	20.40	20.47	185,717	19.92
11/12/2024	21.19	21.37	20.90	20.92	111,365	20.36
11/11/2024	21.36	21.44	21.12	21.18	101,034	20.61
11/08/2024	21.03	21.42	21.03	21.31	89,406	20.74
11/07/2024	20.95	21.18	20.95	21.00	88,885	20.44
11/06/2024	21.17	21.39	20.89	20.94	99,715	20.38
11/05/2024	20.81	20.99	20.80	20.85	56,512	20.29
11/04/2024	21.00	21.08	20.76	20.77	82,837	20.21
11/01/2024	20.88	21.09	20.88	21.01	85,426	20.45