Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Abrdn Healthcare Opportunities Fund (THQ)

Compare
17.95
-0.75
(-4.01%)
At close: April 7 at 4:00:02 PM EDT
18.45
+0.50
+(2.79%)
After hours: April 7 at 7:28:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202517.9918.5617.4217.9517.95339,974
Apr 4, 202519.8220.0018.5618.7018.70268,700
Apr 3, 202519.9420.5019.8720.1320.13146,000
Apr 2, 202520.2320.4320.1620.3920.3993,800
Apr 1, 202520.6120.6420.2520.3020.3084,700
Mar 31, 202520.4020.7420.2120.6420.64177,500
Mar 28, 202520.4420.6220.3920.4620.46158,600
Mar 27, 202520.2720.5620.2020.3020.3074,400
Mar 26, 202520.3920.5420.2120.2620.2695,700
Mar 25, 2025 0.18 Dividend
Mar 25, 202520.8820.9620.3320.4620.46181,200
Mar 24, 202520.8121.0720.7521.0620.8898,700
Mar 21, 202520.8020.8920.6120.7520.5762,400
Mar 20, 202520.7720.9520.6720.7920.61124,300
Mar 19, 202520.7720.9120.6620.8820.7097,200
Mar 18, 202520.8020.8620.6220.6220.44137,500
Mar 17, 202520.5020.8520.4020.7620.58154,000
Mar 14, 202520.1620.3420.1620.2920.1289,100
Mar 13, 202520.2820.4220.1620.1820.0177,200
Mar 12, 202520.4520.6020.2320.4120.24110,700
Mar 11, 202520.7020.8020.3020.4320.26104,200
Mar 10, 202521.0021.2020.7520.8020.62124,000
Mar 7, 202520.8321.2320.8321.0820.90149,500
Mar 6, 202520.9921.0920.8720.9320.7592,500
Mar 5, 202520.9021.1520.8721.0320.8585,600
Mar 4, 202521.0121.2920.8520.8520.67121,100
Mar 3, 202521.1521.3021.0321.0820.90132,500
Feb 28, 202520.8921.1420.8221.0620.88150,400
Feb 27, 202520.7220.9520.6820.7620.5886,400
Feb 26, 202520.7420.9120.6220.6220.4480,400
Feb 25, 202520.8320.8520.6920.7920.61131,900
Feb 24, 202520.7520.8020.6120.7320.5597,400
Feb 21, 2025 0.18 Dividend
Feb 21, 202520.5420.9020.5220.7620.58108,800
Feb 20, 202520.7821.0020.7520.8920.5395,600
Feb 19, 202520.6520.9020.6420.8020.44140,900
Feb 18, 202520.5120.6720.4320.6220.27140,400
Feb 14, 202520.5420.6720.4220.4520.1075,100
Feb 13, 202520.5820.6020.4220.5020.1560,200
Feb 12, 202520.3020.6520.3020.4620.1158,600
Feb 11, 202520.3520.5920.1220.5120.16127,800
Feb 10, 202520.7321.0020.3920.4320.08173,600
Feb 7, 202520.8121.0620.7020.7220.3766,400
Feb 6, 202521.0421.1020.8220.8820.5284,100
Feb 5, 202520.7821.1520.7121.0620.70100,900
Feb 4, 202520.9321.0020.6520.8220.46113,700
Feb 3, 202520.7421.0120.5320.8820.52143,300
Jan 31, 202521.2821.3821.0221.0820.72200,300
Jan 30, 202520.6821.2820.6521.1220.76106,900
Jan 29, 202520.7220.8420.6520.6920.3470,900
Jan 28, 202520.9521.2020.7320.7720.42135,600
Jan 27, 202520.4221.0920.4220.9420.58181,500
Jan 24, 2025 0.18 Dividend
Jan 24, 202520.5220.7020.3820.4120.06122,500
Jan 23, 202520.4920.7320.4620.6820.15143,700
Jan 22, 202520.3320.6120.2520.4919.96144,200
Jan 21, 202519.9420.3019.8920.3019.78135,300
Jan 17, 202519.9620.0819.7919.9519.44921,800
Jan 16, 202519.6519.9919.6319.9219.41201,600
Jan 15, 202519.4619.7719.4619.6719.17191,200
Jan 14, 202519.4819.5719.3119.3618.86241,500
Jan 13, 202519.2919.4419.2519.4118.91325,200
Jan 10, 202519.1719.2919.1019.1518.66230,700
Jan 8, 202518.9119.2018.8819.1718.6899,400
Jan 7, 202518.9119.1018.8418.9718.48184,600
Jan 6, 202518.9219.1418.8418.9118.43121,500
Jan 3, 202518.6318.9318.6118.8418.36185,900
Jan 2, 202519.0419.1918.5918.6318.15318,200
Dec 31, 202418.9219.0618.8418.8718.39193,500
Dec 30, 2024 0.18 Dividend
Dec 30, 202418.9119.0218.7718.9518.46210,300
Dec 27, 202419.3819.4019.1719.2918.62125,600
Dec 26, 202419.3019.4319.3019.3218.6579,500
Dec 24, 202419.0819.4319.0019.2618.5981,000
Dec 23, 202418.8819.2618.8119.0718.41253,400
Dec 20, 202418.4418.9518.4418.7118.06185,700
Dec 19, 202418.7518.8918.4218.4217.78234,300
Dec 18, 202419.0319.1418.5718.5917.94234,800
Dec 17, 202419.2219.3019.0319.0518.39205,400
Dec 16, 202419.5419.7019.1819.2218.55192,600
Dec 13, 202419.6019.7119.5619.6218.94158,400
Dec 12, 202419.5819.6619.5119.5918.91181,800
Dec 11, 202420.0420.0419.4419.5918.91476,900
Dec 10, 202420.3920.4119.9520.0319.33172,100
Dec 9, 202420.6520.6720.2520.3119.60138,100
Dec 6, 202420.5720.6720.5220.5819.8775,000
Dec 5, 202420.7220.8020.5220.5719.8674,000
Dec 4, 202420.7120.9020.7020.7019.98141,600
Dec 3, 202420.7520.8720.6720.7220.0069,900
Dec 2, 202420.8920.9220.6420.7420.02116,700
Nov 29, 202420.7621.0920.7520.8820.15124,100
Nov 27, 202420.3220.6620.3220.5919.87165,300
Nov 26, 202420.3020.4120.2220.3219.61123,100
Nov 25, 202419.9020.3619.9020.3019.59257,100
Nov 22, 202419.6319.9019.6319.8319.14189,900
Nov 21, 2024 0.18 Dividend
Nov 21, 202419.7119.8219.6219.7219.03134,500
Nov 20, 202419.7219.8419.5719.8418.98186,700
Nov 19, 202419.3819.5619.2019.5518.70166,400
Nov 18, 202419.2019.4019.1319.3418.50268,100
Nov 15, 202419.8119.8119.1519.1518.32528,900
Nov 14, 202420.5020.5019.8219.8919.02320,400
Nov 13, 202420.9120.9720.4020.4719.58185,700
Nov 12, 202421.1921.3720.9020.9220.01111,400
Nov 11, 202421.3621.4421.1221.1820.26101,000
Nov 8, 202421.0321.4221.0321.3120.3889,400
Nov 7, 202420.9521.1820.9521.0020.0988,900
Nov 6, 202421.1721.3920.8920.9420.0399,700
Nov 5, 202420.8120.9920.8020.8519.9456,500
Nov 4, 202421.0021.0820.7620.7719.8782,800
Nov 1, 202420.8821.0920.8821.0120.1085,400
Oct 31, 202421.0921.1120.9220.9220.0197,100
Oct 30, 202421.1321.1821.0021.0920.17128,500
Oct 29, 202421.2121.2621.1521.1720.2587,200
Oct 28, 202421.4421.5221.2421.2420.3292,700
Oct 25, 202421.6421.6921.4221.4420.5189,800
Oct 24, 2024 0.18 Dividend
Oct 24, 202421.7221.8921.6121.6220.6894,600
Oct 23, 202422.0722.0721.8821.9120.7873,900
Oct 22, 202422.1622.1722.0222.0420.9169,400
Oct 21, 202422.2722.3522.1322.1621.0280,400
Oct 18, 202422.1922.3422.0922.2621.1260,700
Oct 17, 202422.1822.3822.1022.1020.97101,500
Oct 16, 202422.2622.5522.2322.2321.09118,400
Oct 15, 202422.4822.4822.1822.2021.06104,400
Oct 14, 202422.5022.6022.3422.5821.42130,500
Oct 11, 202422.1122.3322.1122.3021.1557,100
Oct 10, 202422.1522.2322.0522.1921.0553,500
Oct 9, 202422.0122.2421.9722.1521.0180,200
Oct 8, 202421.8422.0821.8422.0120.8863,300
Oct 7, 202422.0122.0921.7721.7720.6579,400
Oct 4, 202421.8522.1221.8022.0920.9696,700
Oct 3, 202422.0922.1021.7121.8320.71115,600
Oct 2, 202422.0822.1221.9622.0420.9185,600
Oct 1, 202422.1022.1021.9522.0020.8794,200
Sep 30, 202421.9222.1021.8522.0820.95222,400
Sep 27, 202421.7821.8321.6921.8120.6969,500
Sep 26, 202421.5921.7521.5921.6920.5852,200
Sep 25, 202421.7821.8221.5521.5620.4596,700
Sep 24, 202421.8721.9421.7521.8620.7478,300
Sep 23, 2024 0.18 Dividend
Sep 23, 202421.9621.9621.8021.9120.7894,000
Sep 20, 202422.0022.0621.9222.0620.76104,300
Sep 19, 202422.0822.1321.9521.9620.6693,500
Sep 18, 202421.9022.0521.8721.9220.62106,400
Sep 17, 202422.0022.0021.7921.8620.5788,900
Sep 16, 202421.8621.9821.7921.9120.6292,400
Sep 13, 202421.7921.9221.7021.7220.4490,600
Sep 12, 202421.8321.9021.7521.7920.5068,400
Sep 11, 202421.7121.8521.5621.7320.4588,400
Sep 10, 202421.6421.8321.5721.8020.51113,900
Sep 9, 202421.4521.7421.4321.6120.33127,600
Sep 6, 202421.5021.7221.3721.4520.18109,500
Sep 5, 202421.8921.8921.5021.5320.26131,500
Sep 4, 202421.7721.9821.7621.7920.5073,400
Sep 3, 202421.9922.0521.7021.7220.44118,500
Aug 30, 202421.9822.1021.8321.9120.62115,000
Aug 29, 202421.6421.8621.5521.8420.55132,800
Aug 28, 202421.5521.7021.5121.5420.2760,300
Aug 27, 202421.6621.6721.5421.6020.3281,700
Aug 26, 202421.5021.6921.4221.6520.37175,500
Aug 23, 2024 0.18 Dividend
Aug 23, 202421.3121.4921.3021.3620.1080,900
Aug 22, 202421.4521.6021.4221.4820.0498,100
Aug 21, 202421.6521.6621.4121.4119.98129,900
Aug 20, 202421.5021.6121.4021.5320.0984,700
Aug 19, 202421.3121.4821.2821.4319.9989,700
Aug 16, 202421.2421.3221.2021.2719.85100,900
Aug 15, 202421.1821.3821.1721.3219.89108,900
Aug 14, 202421.0021.2020.9421.1419.7277,900
Aug 13, 202420.8821.0220.7820.9419.54135,100
Aug 12, 202420.9421.0620.7020.7519.36131,100
Aug 9, 202420.9821.0520.7620.9219.52107,900
Aug 8, 202420.6421.0720.6420.8619.46179,100
Aug 7, 202421.2021.2020.5120.5719.19179,100
Aug 6, 202420.5821.0620.5820.8519.45214,200
Aug 5, 202420.9121.0020.3220.6219.24358,400
Aug 2, 202421.7821.8021.3721.6920.24115,600
Aug 1, 202421.5821.9521.5821.8820.41121,600
Jul 31, 202421.9221.9521.4821.4920.05157,000
Jul 30, 202421.6321.8021.5621.7920.33110,500
Jul 29, 202421.5521.6521.4621.5620.1294,000
Jul 26, 202421.4021.6121.4021.5020.06107,100
Jul 25, 202421.4121.6021.3121.3119.88112,300
Jul 24, 2024 0.18 Dividend
Jul 24, 202421.4921.5421.3721.4219.99136,200
Jul 23, 202421.7121.7821.5721.7520.13126,600
Jul 22, 202421.5521.7021.4621.5919.98211,500
Jul 19, 202421.1821.4321.0821.4219.82341,900
Jul 18, 202421.3321.4821.1021.1419.56156,500
Jul 17, 202421.2121.5121.2121.4219.82136,500
Jul 16, 202421.2921.3921.2421.2519.66199,400
Jul 15, 202421.2621.4521.2021.3219.73198,000
Jul 12, 202421.0021.1420.9421.0919.51102,900
Jul 11, 202420.8421.0020.8421.0019.43137,100
Jul 10, 202420.7720.8020.6420.8019.25102,000
Jul 9, 202420.6020.6720.5220.6219.08182,500
Jul 8, 202420.5520.6220.4520.5919.05175,300
Jul 5, 202420.3020.3220.2020.3218.8072,000
Jul 3, 202420.3120.4120.2120.2518.7482,200
Jul 2, 202420.3220.3820.2320.3318.8189,000
Jul 1, 202420.4020.4520.3120.3818.86122,300
Jun 28, 202420.4320.4320.3220.3818.86117,800
Jun 27, 202420.2620.3320.2420.3118.79101,300
Jun 26, 202420.2020.3120.1520.2318.7271,100
Jun 25, 202420.3520.3520.1820.3418.82107,400
Jun 24, 202420.3520.3520.1320.3518.8394,300
Jun 21, 2024 0.18 Dividend
Jun 21, 202420.2320.3520.1920.3518.8382,800
Jun 20, 202420.0520.3420.0220.3418.65108,400
Jun 18, 202420.2320.3020.0120.0418.38102,200
Jun 17, 202420.1420.2520.1120.2218.5470,100
Jun 14, 202420.0820.1720.0020.0918.4275,900
Jun 13, 202420.2620.2620.1620.2218.5498,800
Jun 12, 202420.2520.3020.1620.2218.54101,700
Jun 11, 202420.2120.2520.1220.2118.5346,600
Jun 10, 202420.2220.2320.1220.2018.5378,300
Jun 7, 202420.1720.3020.1520.2018.5355,500
Jun 6, 202420.3020.3020.1520.1518.4861,200
Jun 5, 202420.2020.3220.1120.2918.6192,100
Jun 4, 202420.1020.1820.0220.1018.43113,800
Jun 3, 202420.0320.2420.0120.1618.49183,200
May 31, 202419.6519.8819.6019.8318.19144,600
May 30, 202419.4719.6619.3019.5917.97148,700
May 29, 202419.8019.8019.5319.5517.93136,100
May 28, 202420.1520.2319.8619.8718.22157,800
May 24, 202420.0420.2020.0220.1418.4764,800
May 23, 202420.3520.4020.0420.0418.3890,800
May 22, 2024 0.18 Dividend
May 22, 202420.3820.5120.3520.3618.67125,600
May 21, 202420.5020.6320.4920.5518.68111,000
May 20, 202420.6020.6120.4620.4918.63134,300
May 17, 202420.5420.5620.4720.5018.6478,600
May 16, 202420.6320.6320.4820.5518.68109,500
May 15, 202420.5020.6320.4420.5918.72196,800
May 14, 202420.3520.4220.3020.3818.53114,700
May 13, 202420.4020.4020.1820.3018.45127,900
May 10, 202420.3520.3820.2620.2918.45140,600
May 9, 202420.1520.2620.0820.2218.38200,000
May 8, 202420.0020.0519.9920.0518.23130,700
May 7, 202420.0020.0519.9619.9918.1780,200
May 6, 202419.9819.9819.9019.9518.14109,000
May 3, 202419.8519.8919.7219.8718.0697,100
May 2, 202419.8319.8619.6219.8018.00105,300
May 1, 202419.6219.8519.5719.7317.94119,000
Apr 30, 202419.6819.7119.5619.5917.81227,900
Apr 29, 202419.4119.6319.4119.6117.83178,400
Apr 26, 202419.2119.3819.2119.2817.53100,300
Apr 25, 202419.3319.3319.1519.1917.45103,600
Apr 24, 202419.3719.5319.2719.4417.67158,900
Apr 23, 202419.2519.4219.2519.3117.55110,900
Apr 22, 2024 0.18 Dividend
Apr 22, 202419.0919.2018.9819.1717.43151,300
Apr 19, 202419.1419.2119.0719.1717.26104,000
Apr 18, 202419.1519.2319.0319.0817.18104,200
Apr 17, 202419.1819.2519.0119.1217.2276,200
Apr 16, 202419.0919.2618.9819.0817.18164,000
Apr 15, 202419.0719.1718.8918.9717.08111,800
Apr 12, 202419.2419.2418.8218.8917.01197,500
Apr 11, 202419.3719.4419.1819.2917.37158,100
Apr 10, 202419.4519.5019.2419.4417.51143,400
Apr 9, 202419.6119.6319.4019.5817.63174,200
Apr 8, 202419.5719.6219.4019.5017.56172,200

Related Tickers

HQH Abrdn Healthcare Investors
14.26
-4.04%
 
THW Abrdn World Healthcare Fund
10.16
-4.96%
 
ASGI Abrdn Global Infrastructure Income Fund
16.85
-3.49%
 
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
13.62
-3.68%
 
WDI Western Asset Diversified Income Fund
12.85
-4.18%
 
UTF Cohen & Steers Infrastructure Fund, Inc
22.85
-5.50%
 
FSCO FS Credit Opportunities Corp.
5.83
-4.11%
 
HQL Abrdn Life Sciences Investors
11.08
-3.15%
 
EIC Eagle Point Income Company Inc.
13.42
-4.76%
 
RVT Royce Small-Cap Trust, Inc.
12.60
-3.15%