NYSE - Nasdaq Real Time Price USD

Abrdn Life Sciences Investors (HQL)

Compare
13.25 -0.09 (-0.67%)
As of 11:34:01 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 13.37 13.41 13.11 13.25 13.25 153,080
Dec 18, 2024 13.92 13.92 13.34 13.34 13.34 187,300
Dec 17, 2024 13.86 13.90 13.81 13.87 13.87 79,000
Dec 16, 2024 13.87 13.96 13.76 13.80 13.80 173,500
Dec 13, 2024 13.94 13.97 13.81 13.84 13.84 73,100
Dec 12, 2024 14.12 14.12 13.96 13.98 13.98 82,600
Dec 11, 2024 14.23 14.27 14.10 14.19 14.19 80,600
Dec 10, 2024 14.38 14.38 14.15 14.16 14.16 69,800
Dec 9, 2024 14.36 14.45 14.28 14.32 14.32 51,100
Dec 6, 2024 14.28 14.33 14.25 14.28 14.28 49,500
Dec 5, 2024 14.23 14.36 14.16 14.22 14.22 51,300
Dec 4, 2024 14.31 14.36 14.19 14.23 14.23 64,000
Dec 3, 2024 14.29 14.47 14.29 14.31 14.31 109,800
Dec 2, 2024 14.28 14.33 14.18 14.29 14.29 86,600
Nov 29, 2024 14.22 14.28 14.17 14.26 14.26 43,100
Nov 27, 2024 14.01 14.15 13.96 14.13 14.13 101,300
Nov 26, 2024 13.96 14.00 13.85 13.92 13.92 105,800
Nov 25, 2024 13.82 14.08 13.82 13.97 13.97 126,400
Nov 22, 2024 13.85 13.90 13.72 13.79 13.79 116,700
Nov 21, 2024 0.50 Dividend
Nov 21, 2024 13.80 13.88 13.68 13.83 13.83 115,200
Nov 20, 2024 14.24 14.37 14.24 14.30 13.80 133,000
Nov 19, 2024 14.17 14.23 14.01 14.21 13.71 88,100
Nov 18, 2024 13.76 14.17 13.76 14.17 13.67 127,400
Nov 15, 2024 14.38 14.38 13.70 13.72 13.24 137,600
Nov 14, 2024 14.72 14.76 14.39 14.43 13.93 106,200
Nov 13, 2024 15.09 15.10 14.71 14.74 14.22 90,200
Nov 12, 2024 15.25 15.28 14.97 15.02 14.49 72,100
Nov 11, 2024 15.25 15.37 15.25 15.25 14.72 54,700
Nov 8, 2024 15.20 15.24 15.06 15.22 14.69 36,000
Nov 7, 2024 15.09 15.24 15.09 15.18 14.65 62,700
Nov 6, 2024 15.20 15.20 14.95 14.97 14.45 74,700
Nov 5, 2024 14.78 14.95 14.72 14.93 14.41 72,900
Nov 4, 2024 14.69 14.79 14.62 14.71 14.20 35,400
Nov 1, 2024 14.53 14.71 14.51 14.65 14.14 56,800
Oct 31, 2024 14.77 14.77 14.56 14.56 14.05 46,300
Oct 30, 2024 14.87 14.94 14.79 14.85 14.33 65,700
Oct 29, 2024 14.97 15.04 14.85 14.94 14.42 46,000
Oct 28, 2024 14.96 15.10 14.94 14.96 14.44 34,600
Oct 25, 2024 14.95 14.99 14.88 14.91 14.39 29,000
Oct 24, 2024 15.00 15.02 14.85 14.86 14.34 34,700
Oct 23, 2024 15.10 15.19 14.89 14.93 14.41 49,100
Oct 22, 2024 15.12 15.19 15.07 15.13 14.60 52,500
Oct 21, 2024 15.19 15.19 15.02 15.12 14.59 104,000
Oct 18, 2024 15.21 15.25 15.16 15.20 14.67 33,600
Oct 17, 2024 15.19 15.26 15.12 15.19 14.66 50,100
Oct 16, 2024 15.01 15.15 14.97 15.11 14.58 49,600
Oct 15, 2024 14.98 14.99 14.91 14.94 14.42 54,800
Oct 14, 2024 14.93 14.99 14.90 14.98 14.46 69,000
Oct 11, 2024 14.85 14.88 14.80 14.85 14.33 171,600
Oct 10, 2024 14.92 14.92 14.79 14.84 14.32 48,400
Oct 9, 2024 14.99 14.99 14.81 14.90 14.38 88,300
Oct 8, 2024 14.94 15.01 14.92 14.95 14.43 67,000
Oct 7, 2024 15.07 15.17 14.68 14.80 14.28 168,900
Oct 4, 2024 15.02 15.08 14.95 14.97 14.45 66,700
Oct 3, 2024 15.00 15.02 14.78 14.80 14.28 68,100
Oct 2, 2024 15.01 15.03 14.95 15.00 14.48 65,500
Oct 1, 2024 15.15 15.15 14.91 15.02 14.49 73,800
Sep 30, 2024 14.95 15.14 14.95 15.08 14.55 85,600
Sep 27, 2024 15.03 15.08 14.91 14.95 14.43 104,300
Sep 26, 2024 15.09 15.14 15.00 15.00 14.48 86,600
Sep 25, 2024 15.44 15.44 15.02 15.04 14.51 66,900
Sep 24, 2024 15.59 15.60 15.34 15.40 14.86 95,200
Sep 23, 2024 15.55 15.55 15.44 15.55 15.01 91,900
Sep 20, 2024 15.65 15.68 15.49 15.55 15.01 79,700
Sep 19, 2024 15.45 15.63 15.45 15.54 15.00 88,400
Sep 18, 2024 15.52 15.55 15.24 15.36 14.82 81,800
Sep 17, 2024 15.62 15.63 15.40 15.45 14.91 55,600
Sep 16, 2024 15.34 15.54 15.24 15.54 15.00 72,000
Sep 13, 2024 15.15 15.30 15.15 15.28 14.75 43,700
Sep 12, 2024 15.02 15.15 15.01 15.05 14.52 55,800
Sep 11, 2024 15.00 15.05 14.95 15.00 14.48 43,400
Sep 10, 2024 14.94 15.09 14.88 15.00 14.48 73,800
Sep 9, 2024 14.79 15.01 14.79 14.90 14.38 53,100
Sep 6, 2024 14.77 14.94 14.69 14.69 14.18 71,000
Sep 5, 2024 14.85 14.93 14.73 14.77 14.25 80,500
Sep 4, 2024 14.88 15.04 14.80 14.85 14.33 41,400
Sep 3, 2024 15.10 15.11 14.88 14.91 14.39 69,100
Aug 30, 2024 15.19 15.24 15.04 15.13 14.60 52,100
Aug 29, 2024 15.15 15.32 15.15 15.20 14.67 42,200
Aug 28, 2024 15.20 15.29 15.08 15.14 14.61 80,600
Aug 27, 2024 15.30 15.37 15.20 15.22 14.69 49,500
Aug 26, 2024 15.25 15.39 15.25 15.30 14.77 95,300
Aug 23, 2024 0.49 Dividend
Aug 23, 2024 15.22 15.39 15.22 15.25 14.72 67,300
Aug 22, 2024 15.86 15.90 15.64 15.66 14.64 46,200
Aug 21, 2024 15.87 15.87 15.75 15.78 14.75 85,500
Aug 20, 2024 15.72 15.87 15.66 15.74 14.71 78,900
Aug 19, 2024 15.49 15.77 15.49 15.66 14.64 73,700
Aug 16, 2024 15.45 15.53 15.38 15.49 14.48 31,700
Aug 15, 2024 15.50 15.55 15.38 15.44 14.43 56,700
Aug 14, 2024 15.34 15.44 15.27 15.37 14.37 66,500
Aug 13, 2024 15.27 15.40 15.21 15.26 14.27 68,900
Aug 12, 2024 15.26 15.34 15.14 15.17 14.18 46,100
Aug 9, 2024 15.20 15.49 15.11 15.22 14.23 72,500
Aug 8, 2024 14.87 15.18 14.83 15.13 14.14 50,200
Aug 7, 2024 15.04 15.05 14.78 14.80 13.84 82,300
Aug 6, 2024 14.76 15.10 14.62 14.91 13.94 53,400
Aug 5, 2024 14.74 14.92 14.60 14.64 13.69 101,600
Aug 2, 2024 15.29 15.33 14.80 15.06 14.08 80,400
Aug 1, 2024 15.47 15.57 15.27 15.39 14.39 113,200
Jul 31, 2024 15.38 15.52 15.34 15.37 14.37 99,100
Jul 30, 2024 15.39 15.42 15.28 15.33 14.33 75,200
Jul 29, 2024 15.43 15.48 15.32 15.42 14.42 48,300
Jul 26, 2024 15.45 15.59 15.37 15.42 14.42 79,800
Jul 25, 2024 15.20 15.49 15.18 15.39 14.39 53,900
Jul 24, 2024 15.29 15.38 15.18 15.22 14.23 51,100
Jul 23, 2024 15.43 15.46 15.30 15.31 14.31 50,800
Jul 22, 2024 15.41 15.52 15.29 15.42 14.42 85,400
Jul 19, 2024 15.11 15.30 15.00 15.30 14.30 982,700
Jul 18, 2024 15.33 15.38 15.06 15.07 14.09 211,800
Jul 17, 2024 15.42 15.59 15.29 15.37 14.37 201,500
Jul 16, 2024 15.30 15.63 15.30 15.46 14.45 204,100
Jul 15, 2024 15.14 15.35 15.05 15.28 14.28 273,200
Jul 12, 2024 14.87 15.17 14.87 14.97 13.99 121,800
Jul 11, 2024 14.58 14.90 14.58 14.78 13.82 112,500
Jul 10, 2024 14.50 14.58 14.50 14.55 13.60 58,400
Jul 9, 2024 14.39 14.50 14.37 14.47 13.53 84,300
Jul 8, 2024 14.26 14.42 14.24 14.40 13.46 56,600
Jul 5, 2024 14.29 14.34 14.26 14.27 13.34 53,100
Jul 3, 2024 14.32 14.37 14.26 14.34 13.41 92,000
Jul 2, 2024 14.30 14.38 14.24 14.29 13.36 88,600
Jul 1, 2024 14.18 14.26 14.18 14.26 13.33 82,400
Jun 28, 2024 14.17 14.21 14.15 14.17 13.25 62,900
Jun 27, 2024 14.04 14.20 14.03 14.17 13.25 75,100
Jun 26, 2024 14.14 14.16 14.04 14.07 13.15 66,700
Jun 25, 2024 14.22 14.30 14.11 14.19 13.27 73,300
Jun 24, 2024 13.81 14.19 13.81 14.16 13.24 137,900
Jun 21, 2024 13.72 13.83 13.72 13.76 12.86 44,200
Jun 20, 2024 13.70 13.75 13.69 13.69 12.80 43,800
Jun 18, 2024 13.80 13.84 13.68 13.68 12.79 67,500
Jun 17, 2024 13.85 13.94 13.76 13.80 12.90 45,600
Jun 14, 2024 13.83 13.89 13.81 13.82 12.92 67,300
Jun 13, 2024 13.94 13.94 13.82 13.87 12.97 37,300
Jun 12, 2024 13.95 13.95 13.88 13.89 12.98 68,300
Jun 11, 2024 13.72 13.83 13.71 13.79 12.89 42,100
Jun 10, 2024 13.78 13.84 13.68 13.74 12.84 48,800
Jun 7, 2024 13.69 13.82 13.69 13.76 12.86 45,100
Jun 6, 2024 13.80 13.85 13.71 13.75 12.85 39,900
Jun 5, 2024 13.54 13.81 13.47 13.80 12.90 93,100
Jun 4, 2024 13.46 13.54 13.46 13.50 12.62 102,400
Jun 3, 2024 13.33 13.54 13.33 13.43 12.55 89,000
May 31, 2024 13.22 13.32 13.22 13.32 12.45 58,400
May 30, 2024 13.02 13.17 13.02 13.15 12.29 50,400
May 29, 2024 13.06 13.12 13.05 13.05 12.20 106,900
May 28, 2024 13.44 13.47 13.19 13.22 12.36 94,200
May 24, 2024 13.54 13.57 13.41 13.44 12.56 42,200
May 23, 2024 13.61 13.61 13.45 13.47 12.59 45,100
May 22, 2024 0.48 Dividend
May 22, 2024 13.62 13.78 13.58 13.60 12.71 69,400
May 21, 2024 14.26 14.29 14.04 14.05 12.69 82,600
May 20, 2024 14.14 14.28 14.13 14.17 12.79 74,800
May 17, 2024 14.26 14.28 14.08 14.10 12.73 66,500
May 16, 2024 14.27 14.29 14.18 14.27 12.88 35,800
May 15, 2024 14.06 14.29 14.06 14.26 12.88 109,400
May 14, 2024 13.97 14.07 13.93 14.05 12.69 81,900
May 13, 2024 13.83 13.95 13.83 13.89 12.54 102,600
May 10, 2024 13.92 13.92 13.81 13.85 12.51 150,200
May 9, 2024 13.75 13.83 13.71 13.82 12.48 59,800
May 8, 2024 13.65 13.83 13.65 13.70 12.37 90,800
May 7, 2024 13.65 13.79 13.65 13.74 12.41 94,000
May 6, 2024 13.65 13.73 13.61 13.67 12.34 54,400
May 3, 2024 13.60 13.72 13.56 13.59 12.27 54,500
May 2, 2024 13.41 13.49 13.33 13.48 12.17 66,200
May 1, 2024 13.02 13.44 13.02 13.28 11.99 56,000
Apr 30, 2024 13.05 13.18 13.05 13.08 11.81 43,300
Apr 29, 2024 13.00 13.17 13.00 13.10 11.83 61,600
Apr 26, 2024 13.01 13.03 12.96 12.97 11.71 165,000
Apr 25, 2024 13.00 13.04 12.91 12.95 11.69 156,300
Apr 24, 2024 13.15 13.20 13.09 13.12 11.85 59,100
Apr 23, 2024 13.00 13.18 12.94 13.15 11.87 110,400
Apr 22, 2024 12.85 13.01 12.85 12.99 11.73 73,200
Apr 19, 2024 12.79 12.87 12.76 12.80 11.56 94,500
Apr 18, 2024 12.83 12.84 12.78 12.79 11.55 148,000
Apr 17, 2024 12.85 12.91 12.77 12.79 11.55 77,700
Apr 16, 2024 12.93 12.98 12.82 12.82 11.58 84,100
Apr 15, 2024 13.04 13.14 12.95 12.98 11.72 162,500
Apr 12, 2024 13.11 13.11 12.96 13.01 11.75 98,300
Apr 11, 2024 13.24 13.30 13.17 13.20 11.92 30,300
Apr 10, 2024 13.14 13.21 13.13 13.19 11.91 76,800
Apr 9, 2024 13.23 13.36 13.19 13.31 12.02 67,100
Apr 8, 2024 13.21 13.29 13.21 13.23 11.95 53,400
Apr 5, 2024 13.10 13.30 13.04 13.25 11.96 56,300
Apr 4, 2024 13.32 13.42 13.09 13.10 11.83 116,700
Apr 3, 2024 13.19 13.33 13.16 13.28 11.99 91,800
Apr 2, 2024 13.42 13.42 13.18 13.18 11.90 155,500
Apr 1, 2024 13.65 13.65 13.47 13.48 12.17 109,200
Mar 28, 2024 13.66 13.71 13.62 13.63 12.31 63,300
Mar 27, 2024 13.62 13.65 13.51 13.65 12.32 74,400
Mar 26, 2024 13.53 13.59 13.51 13.52 12.21 84,400
Mar 25, 2024 13.58 13.59 13.48 13.49 12.18 44,400
Mar 22, 2024 13.58 13.58 13.48 13.55 12.23 52,800
Mar 21, 2024 13.55 13.66 13.54 13.57 12.25 75,100
Mar 20, 2024 13.44 13.47 13.29 13.43 12.13 67,100
Mar 19, 2024 13.38 13.44 13.37 13.40 12.10 86,900
Mar 18, 2024 13.51 13.53 13.38 13.38 12.08 67,700
Mar 15, 2024 13.53 13.67 13.47 13.49 12.18 72,600
Mar 14, 2024 13.76 13.86 13.55 13.56 12.24 93,500
Mar 13, 2024 13.86 13.91 13.78 13.79 12.45 98,800
Mar 12, 2024 13.74 13.82 13.70 13.82 12.48 81,400
Mar 11, 2024 13.71 13.89 13.71 13.74 12.41 61,100
Mar 8, 2024 13.77 13.82 13.65 13.76 12.42 100,700
Mar 7, 2024 13.89 13.91 13.73 13.75 12.41 84,200
Mar 6, 2024 13.76 13.86 13.74 13.82 12.48 87,300
Mar 5, 2024 13.88 13.89 13.67 13.74 12.41 85,100
Mar 4, 2024 13.93 13.95 13.86 13.92 12.57 115,000
Mar 1, 2024 13.69 13.99 13.69 13.93 12.58 110,700
Feb 29, 2024 14.01 14.04 13.68 13.69 12.36 93,700
Feb 28, 2024 13.99 14.06 13.90 13.90 12.55 53,800
Feb 27, 2024 13.87 14.05 13.87 14.01 12.65 83,900
Feb 26, 2024 13.83 13.93 13.83 13.85 12.51 73,100
Feb 23, 2024 13.82 13.94 13.75 13.82 12.48 68,100
Feb 22, 2024 13.80 13.85 13.73 13.80 12.46 107,600
Feb 21, 2024 0.39 Dividend
Feb 21, 2024 13.79 13.89 13.67 13.68 12.35 73,400
Feb 20, 2024 14.19 14.20 14.07 14.10 12.38 114,000
Feb 16, 2024 14.06 14.11 13.98 14.10 12.38 86,800
Feb 15, 2024 14.00 14.14 14.00 14.03 12.32 66,000
Feb 14, 2024 14.11 14.11 13.95 13.97 12.26 73,400
Feb 13, 2024 13.98 14.08 13.98 14.05 12.33 226,800
Feb 12, 2024 14.09 14.18 14.07 14.11 12.39 324,400
Feb 9, 2024 13.82 13.94 13.81 13.86 12.17 97,800
Feb 8, 2024 13.87 13.92 13.80 13.85 12.16 88,300
Feb 7, 2024 13.95 13.98 13.88 13.88 12.19 198,700
Feb 6, 2024 13.89 13.97 13.89 13.94 12.24 184,900
Feb 5, 2024 13.79 13.93 13.75 13.90 12.20 232,000
Feb 2, 2024 13.81 13.91 13.80 13.82 12.13 133,200
Feb 1, 2024 13.79 13.95 13.75 13.90 12.20 74,800
Jan 31, 2024 13.78 13.88 13.71 13.72 12.05 171,200
Jan 30, 2024 13.80 13.82 13.73 13.76 12.08 251,800
Jan 29, 2024 13.60 13.83 13.57 13.81 12.12 170,700
Jan 26, 2024 13.70 13.90 13.55 13.63 11.97 649,700
Jan 25, 2024 13.90 13.97 13.79 13.81 12.12 89,000
Jan 24, 2024 14.05 14.06 13.80 13.81 12.12 74,800
Jan 23, 2024 13.97 13.99 13.87 13.96 12.26 55,500
Jan 22, 2024 14.01 14.02 13.93 13.93 12.23 72,700
Jan 19, 2024 13.93 14.03 13.89 13.95 12.25 69,400
Jan 18, 2024 13.92 13.96 13.84 13.93 12.23 80,400
Jan 17, 2024 14.00 14.03 13.89 13.92 12.22 60,500
Jan 16, 2024 14.07 14.17 14.06 14.06 12.34 87,800
Jan 12, 2024 14.21 14.37 14.15 14.16 12.43 90,000
Jan 11, 2024 14.28 14.28 14.02 14.18 12.45 110,200
Jan 10, 2024 14.35 14.36 14.23 14.33 12.58 215,600
Jan 9, 2024 14.18 14.29 14.18 14.25 12.51 187,500
Jan 8, 2024 13.89 14.20 13.89 14.20 12.47 145,400
Jan 5, 2024 13.84 13.95 13.83 13.89 12.19 84,300
Jan 4, 2024 13.77 13.94 13.77 13.89 12.19 114,700
Jan 3, 2024 13.76 13.80 13.71 13.74 12.06 135,800
Jan 2, 2024 13.46 13.81 13.36 13.73 12.05 116,600
Dec 29, 2023 13.53 13.58 13.46 13.46 11.82 114,900
Dec 28, 2023 13.68 13.70 13.49 13.55 11.90 202,600
Dec 27, 2023 13.49 13.70 13.49 13.60 11.94 99,200
Dec 26, 2023 13.38 13.52 13.38 13.49 11.84 128,900
Dec 22, 2023 13.30 13.49 13.25 13.37 11.74 201,500
Dec 21, 2023 13.00 13.17 13.00 13.11 11.51 85,400
Dec 20, 2023 13.26 13.30 12.98 12.98 11.40 149,100
Dec 19, 2023 13.18 13.27 13.18 13.26 11.64 142,800

Related Tickers

HQH Abrdn Healthcare Investors
16.04
-1.60%
 
THQ Abrdn Healthcare Opportunities Fund
18.58
-0.08%
 
THW Abrdn World Healthcare Fund
11.02
-0.45%
 
IAF Abrdn Australia Equity Fund Inc
4.1990
-0.62%
 
NHS Neuberger Berman High Yield Strategies Fund Inc.
7.56
-0.33%
 
IFN The India Fund, Inc.
16.32
-0.03%
 
AWP abrdn Global Premier Properties Fund
3.8369
+0.97%
 
AGD abrdn Global Dynamic Dividend
9.78
-0.76%
 
HIX Western Asset High Income Fund II Inc.
4.2650
+0.83%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
20.88
+0.46%