NYSE - Nasdaq Real Time Price USD

Abrdn Healthcare Opportunities Fund (THQ)

Compare
18.53 -0.06 (-0.32%)
As of 2:02:34 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 18.75 18.89 18.47 18.53 18.53 165,610
Dec 18, 2024 19.03 19.14 18.57 18.59 18.59 234,800
Dec 17, 2024 19.22 19.30 19.03 19.05 19.05 205,400
Dec 16, 2024 19.54 19.70 19.18 19.22 19.22 192,600
Dec 13, 2024 19.60 19.71 19.56 19.62 19.62 158,400
Dec 12, 2024 19.58 19.66 19.51 19.59 19.59 181,800
Dec 11, 2024 20.04 20.04 19.44 19.59 19.59 476,900
Dec 10, 2024 20.39 20.41 19.95 20.03 20.03 172,100
Dec 9, 2024 20.65 20.67 20.25 20.31 20.31 138,100
Dec 6, 2024 20.57 20.67 20.52 20.58 20.58 75,000
Dec 5, 2024 20.72 20.80 20.52 20.57 20.57 74,000
Dec 4, 2024 20.71 20.90 20.70 20.70 20.70 141,600
Dec 3, 2024 20.75 20.87 20.67 20.72 20.72 69,900
Dec 2, 2024 20.89 20.92 20.64 20.74 20.74 116,700
Nov 29, 2024 20.76 21.09 20.75 20.88 20.88 124,100
Nov 27, 2024 20.32 20.66 20.32 20.59 20.59 165,300
Nov 26, 2024 20.30 20.41 20.22 20.32 20.32 123,100
Nov 25, 2024 19.90 20.36 19.90 20.30 20.30 257,100
Nov 22, 2024 19.63 19.90 19.63 19.83 19.83 189,900
Nov 21, 2024 0.18 Dividend
Nov 21, 2024 19.71 19.82 19.62 19.72 19.72 134,500
Nov 20, 2024 19.72 19.84 19.57 19.84 19.66 186,700
Nov 19, 2024 19.38 19.56 19.20 19.55 19.37 166,400
Nov 18, 2024 19.20 19.40 19.13 19.34 19.16 268,100
Nov 15, 2024 19.81 19.81 19.15 19.15 18.98 528,900
Nov 14, 2024 20.50 20.50 19.82 19.89 19.71 320,400
Nov 13, 2024 20.91 20.97 20.40 20.47 20.28 185,700
Nov 12, 2024 21.19 21.37 20.90 20.92 20.73 111,400
Nov 11, 2024 21.36 21.44 21.12 21.18 20.99 101,000
Nov 8, 2024 21.03 21.42 21.03 21.31 21.12 89,400
Nov 7, 2024 20.95 21.18 20.95 21.00 20.81 88,900
Nov 6, 2024 21.17 21.39 20.89 20.94 20.75 99,700
Nov 5, 2024 20.81 20.99 20.80 20.85 20.66 56,500
Nov 4, 2024 21.00 21.08 20.76 20.77 20.58 82,800
Nov 1, 2024 20.88 21.09 20.88 21.01 20.82 85,400
Oct 31, 2024 21.09 21.11 20.92 20.92 20.73 97,100
Oct 30, 2024 21.13 21.18 21.00 21.09 20.90 128,500
Oct 29, 2024 21.21 21.26 21.15 21.17 20.98 87,200
Oct 28, 2024 21.44 21.52 21.24 21.24 21.05 92,700
Oct 25, 2024 21.64 21.69 21.42 21.44 21.25 89,800
Oct 24, 2024 0.18 Dividend
Oct 24, 2024 21.72 21.89 21.61 21.62 21.42 94,600
Oct 23, 2024 22.07 22.07 21.88 21.91 21.53 73,900
Oct 22, 2024 22.16 22.17 22.02 22.04 21.66 69,400
Oct 21, 2024 22.27 22.35 22.13 22.16 21.78 80,400
Oct 18, 2024 22.19 22.34 22.09 22.26 21.88 60,700
Oct 17, 2024 22.18 22.38 22.10 22.10 21.72 101,500
Oct 16, 2024 22.26 22.55 22.23 22.23 21.85 118,400
Oct 15, 2024 22.48 22.48 22.18 22.20 21.82 104,400
Oct 14, 2024 22.50 22.60 22.34 22.58 22.19 130,500
Oct 11, 2024 22.11 22.33 22.11 22.30 21.92 57,100
Oct 10, 2024 22.15 22.23 22.05 22.19 21.81 53,500
Oct 9, 2024 22.01 22.24 21.97 22.15 21.77 80,200
Oct 8, 2024 21.84 22.08 21.84 22.01 21.63 63,300
Oct 7, 2024 22.01 22.09 21.77 21.77 21.40 79,400
Oct 4, 2024 21.85 22.12 21.80 22.09 21.71 96,700
Oct 3, 2024 22.09 22.10 21.71 21.83 21.45 115,600
Oct 2, 2024 22.08 22.12 21.96 22.04 21.66 85,600
Oct 1, 2024 22.10 22.10 21.95 22.00 21.62 94,200
Sep 30, 2024 21.92 22.10 21.85 22.08 21.70 222,400
Sep 27, 2024 21.78 21.83 21.69 21.81 21.43 69,500
Sep 26, 2024 21.59 21.75 21.59 21.69 21.32 52,200
Sep 25, 2024 21.78 21.82 21.55 21.56 21.19 96,700
Sep 24, 2024 21.87 21.94 21.75 21.86 21.48 78,300
Sep 23, 2024 0.18 Dividend
Sep 23, 2024 21.96 21.96 21.80 21.91 21.53 94,000
Sep 20, 2024 22.00 22.06 21.92 22.06 21.50 104,300
Sep 19, 2024 22.08 22.13 21.95 21.96 21.41 93,500
Sep 18, 2024 21.90 22.05 21.87 21.92 21.37 106,400
Sep 17, 2024 22.00 22.00 21.79 21.86 21.31 88,900
Sep 16, 2024 21.86 21.98 21.79 21.91 21.36 92,400
Sep 13, 2024 21.79 21.92 21.70 21.72 21.17 90,600
Sep 12, 2024 21.83 21.90 21.75 21.79 21.24 68,400
Sep 11, 2024 21.71 21.85 21.56 21.73 21.18 88,400
Sep 10, 2024 21.64 21.83 21.57 21.80 21.25 113,900
Sep 9, 2024 21.45 21.74 21.43 21.61 21.06 127,600
Sep 6, 2024 21.50 21.72 21.37 21.45 20.91 109,500
Sep 5, 2024 21.89 21.89 21.50 21.53 20.99 131,500
Sep 4, 2024 21.77 21.98 21.76 21.79 21.24 73,400
Sep 3, 2024 21.99 22.05 21.70 21.72 21.17 118,500
Aug 30, 2024 21.98 22.10 21.83 21.91 21.36 115,000
Aug 29, 2024 21.64 21.86 21.55 21.84 21.29 132,800
Aug 28, 2024 21.55 21.70 21.51 21.54 21.00 60,300
Aug 27, 2024 21.66 21.67 21.54 21.60 21.05 81,700
Aug 26, 2024 21.50 21.69 21.42 21.65 21.10 175,500
Aug 23, 2024 0.18 Dividend
Aug 23, 2024 21.31 21.49 21.30 21.36 20.82 80,900
Aug 22, 2024 21.45 21.60 21.42 21.48 20.76 98,100
Aug 21, 2024 21.65 21.66 21.41 21.41 20.69 129,900
Aug 20, 2024 21.50 21.61 21.40 21.53 20.81 84,700
Aug 19, 2024 21.31 21.48 21.28 21.43 20.71 89,700
Aug 16, 2024 21.24 21.32 21.20 21.27 20.56 100,900
Aug 15, 2024 21.18 21.38 21.17 21.32 20.61 108,900
Aug 14, 2024 21.00 21.20 20.94 21.14 20.43 77,900
Aug 13, 2024 20.88 21.02 20.78 20.94 20.24 135,100
Aug 12, 2024 20.94 21.06 20.70 20.75 20.06 131,100
Aug 9, 2024 20.98 21.05 20.76 20.92 20.22 107,900
Aug 8, 2024 20.64 21.07 20.64 20.86 20.16 179,100
Aug 7, 2024 21.20 21.20 20.51 20.57 19.88 179,100
Aug 6, 2024 20.58 21.06 20.58 20.85 20.15 214,200
Aug 5, 2024 20.91 21.00 20.32 20.62 19.93 358,400
Aug 2, 2024 21.78 21.80 21.37 21.69 20.97 115,600
Aug 1, 2024 21.58 21.95 21.58 21.88 21.15 121,600
Jul 31, 2024 21.92 21.95 21.48 21.49 20.77 157,000
Jul 30, 2024 21.63 21.80 21.56 21.79 21.06 110,500
Jul 29, 2024 21.55 21.65 21.46 21.56 20.84 94,000
Jul 26, 2024 21.40 21.61 21.40 21.50 20.78 107,100
Jul 25, 2024 21.41 21.60 21.31 21.31 20.60 112,300
Jul 24, 2024 0.18 Dividend
Jul 24, 2024 21.49 21.54 21.37 21.42 20.70 136,200
Jul 23, 2024 21.71 21.78 21.57 21.75 20.85 126,600
Jul 22, 2024 21.55 21.70 21.46 21.59 20.70 211,500
Jul 19, 2024 21.18 21.43 21.08 21.42 20.53 341,900
Jul 18, 2024 21.33 21.48 21.10 21.14 20.26 156,500
Jul 17, 2024 21.21 21.51 21.21 21.42 20.53 136,500
Jul 16, 2024 21.29 21.39 21.24 21.25 20.37 199,400
Jul 15, 2024 21.26 21.45 21.20 21.32 20.44 198,000
Jul 12, 2024 21.00 21.14 20.94 21.09 20.22 102,900
Jul 11, 2024 20.84 21.00 20.84 21.00 20.13 137,100
Jul 10, 2024 20.77 20.80 20.64 20.80 19.94 102,000
Jul 9, 2024 20.60 20.67 20.52 20.62 19.77 182,500
Jul 8, 2024 20.55 20.62 20.45 20.59 19.74 175,300
Jul 5, 2024 20.30 20.32 20.20 20.32 19.48 72,000
Jul 3, 2024 20.31 20.41 20.21 20.25 19.41 82,200
Jul 2, 2024 20.32 20.38 20.23 20.33 19.49 89,000
Jul 1, 2024 20.40 20.45 20.31 20.38 19.54 122,300
Jun 28, 2024 20.43 20.43 20.32 20.38 19.54 117,800
Jun 27, 2024 20.26 20.33 20.24 20.31 19.47 101,300
Jun 26, 2024 20.20 20.31 20.15 20.23 19.39 71,100
Jun 25, 2024 20.35 20.35 20.18 20.34 19.50 107,400
Jun 24, 2024 20.35 20.35 20.13 20.35 19.51 94,300
Jun 21, 2024 0.18 Dividend
Jun 21, 2024 20.23 20.35 20.19 20.35 19.51 82,800
Jun 20, 2024 20.05 20.34 20.02 20.34 19.33 108,400
Jun 18, 2024 20.23 20.30 20.01 20.04 19.04 102,200
Jun 17, 2024 20.14 20.25 20.11 20.22 19.21 70,100
Jun 14, 2024 20.08 20.17 20.00 20.09 19.09 75,900
Jun 13, 2024 20.26 20.26 20.16 20.22 19.21 98,800
Jun 12, 2024 20.25 20.30 20.16 20.22 19.21 101,700
Jun 11, 2024 20.21 20.25 20.12 20.21 19.20 46,600
Jun 10, 2024 20.22 20.23 20.12 20.20 19.19 78,300
Jun 7, 2024 20.17 20.30 20.15 20.20 19.19 55,500
Jun 6, 2024 20.30 20.30 20.15 20.15 19.14 61,200
Jun 5, 2024 20.20 20.32 20.11 20.29 19.28 92,100
Jun 4, 2024 20.10 20.18 20.02 20.10 19.10 113,800
Jun 3, 2024 20.03 20.24 20.01 20.16 19.15 183,200
May 31, 2024 19.65 19.88 19.60 19.83 18.84 144,600
May 30, 2024 19.47 19.66 19.30 19.59 18.61 148,700
May 29, 2024 19.80 19.80 19.53 19.55 18.57 136,100
May 28, 2024 20.15 20.23 19.86 19.87 18.88 157,800
May 24, 2024 20.04 20.20 20.02 20.14 19.14 64,800
May 23, 2024 20.35 20.40 20.04 20.04 19.04 90,800
May 22, 2024 0.18 Dividend
May 22, 2024 20.38 20.51 20.35 20.36 19.34 125,600
May 21, 2024 20.50 20.63 20.49 20.55 19.35 111,000
May 20, 2024 20.60 20.61 20.46 20.49 19.30 134,300
May 17, 2024 20.54 20.56 20.47 20.50 19.31 78,600
May 16, 2024 20.63 20.63 20.48 20.55 19.35 109,500
May 15, 2024 20.50 20.63 20.44 20.59 19.39 196,800
May 14, 2024 20.35 20.42 20.30 20.38 19.19 114,700
May 13, 2024 20.40 20.40 20.18 20.30 19.12 127,900
May 10, 2024 20.35 20.38 20.26 20.29 19.11 140,600
May 9, 2024 20.15 20.26 20.08 20.22 19.04 200,000
May 8, 2024 20.00 20.05 19.99 20.05 18.88 130,700
May 7, 2024 20.00 20.05 19.96 19.99 18.83 80,200
May 6, 2024 19.98 19.98 19.90 19.95 18.79 109,000
May 3, 2024 19.85 19.89 19.72 19.87 18.71 97,100
May 2, 2024 19.83 19.86 19.62 19.80 18.65 105,300
May 1, 2024 19.62 19.85 19.57 19.73 18.58 119,000
Apr 30, 2024 19.68 19.71 19.56 19.59 18.45 227,900
Apr 29, 2024 19.41 19.63 19.41 19.61 18.47 178,400
Apr 26, 2024 19.21 19.38 19.21 19.28 18.16 100,300
Apr 25, 2024 19.33 19.33 19.15 19.19 18.07 103,600
Apr 24, 2024 19.37 19.53 19.27 19.44 18.31 158,900
Apr 23, 2024 19.25 19.42 19.25 19.31 18.19 110,900
Apr 22, 2024 0.18 Dividend
Apr 22, 2024 19.09 19.20 18.98 19.17 18.05 151,300
Apr 19, 2024 19.14 19.21 19.07 19.17 17.88 104,000
Apr 18, 2024 19.15 19.23 19.03 19.08 17.80 104,200
Apr 17, 2024 19.18 19.25 19.01 19.12 17.84 76,200
Apr 16, 2024 19.09 19.26 18.98 19.08 17.80 164,000
Apr 15, 2024 19.07 19.17 18.89 18.97 17.70 111,800
Apr 12, 2024 19.24 19.24 18.82 18.89 17.62 197,500
Apr 11, 2024 19.37 19.44 19.18 19.29 18.00 158,100
Apr 10, 2024 19.45 19.50 19.24 19.44 18.14 143,400
Apr 9, 2024 19.61 19.63 19.40 19.58 18.27 174,200
Apr 8, 2024 19.57 19.62 19.40 19.50 18.19 172,200
Apr 5, 2024 19.33 19.55 19.28 19.51 18.20 159,500
Apr 4, 2024 19.71 19.71 19.25 19.33 18.03 211,900
Apr 3, 2024 19.66 19.66 19.50 19.59 18.28 147,700
Apr 2, 2024 19.73 19.73 19.49 19.63 18.31 193,700
Apr 1, 2024 20.15 20.15 19.84 19.89 18.56 180,200
Mar 28, 2024 20.13 20.13 20.00 20.10 18.75 166,700
Mar 27, 2024 19.77 20.05 19.76 20.04 18.70 161,700
Mar 26, 2024 19.84 19.87 19.69 19.75 18.43 145,600
Mar 25, 2024 19.70 19.83 19.62 19.83 18.50 158,000
Mar 22, 2024 19.80 19.83 19.57 19.69 18.37 146,400
Mar 21, 2024 19.75 19.86 19.54 19.83 18.50 159,800
Mar 20, 2024 0.18 Dividend
Mar 20, 2024 19.53 19.78 19.50 19.71 18.39 139,400
Mar 19, 2024 19.64 19.72 19.57 19.71 18.22 204,400
Mar 18, 2024 19.70 19.75 19.62 19.64 18.16 154,800
Mar 15, 2024 19.75 19.76 19.58 19.67 18.18 156,800
Mar 14, 2024 20.00 20.00 19.71 19.75 18.26 250,400
Mar 13, 2024 20.09 20.09 19.92 19.93 18.42 163,100
Mar 12, 2024 19.94 20.07 19.83 20.07 18.55 196,400
Mar 11, 2024 20.16 20.16 19.80 20.02 18.51 167,200
Mar 8, 2024 20.16 20.20 19.86 20.16 18.64 205,100
Mar 7, 2024 20.27 20.38 19.89 20.16 18.64 219,200
Mar 6, 2024 19.86 20.24 19.80 20.21 18.68 209,600
Mar 5, 2024 19.90 20.00 19.71 19.79 18.29 195,300
Mar 4, 2024 20.02 20.04 19.76 19.95 18.44 222,500
Mar 1, 2024 19.76 20.07 19.76 20.04 18.53 184,100
Feb 29, 2024 19.89 19.92 19.68 19.69 18.20 248,200
Feb 28, 2024 19.85 19.85 19.69 19.70 18.21 189,600
Feb 27, 2024 19.94 19.94 19.76 19.82 18.32 191,600
Feb 26, 2024 19.98 19.98 19.82 19.84 18.34 279,900
Feb 23, 2024 20.00 20.00 19.86 19.92 18.41 139,300
Feb 22, 2024 19.80 19.93 19.68 19.93 18.42 166,500
Feb 21, 2024 0.18 Dividend
Feb 21, 2024 19.77 19.81 19.61 19.73 18.24 166,300
Feb 20, 2024 19.58 19.95 19.48 19.83 18.17 273,100
Feb 16, 2024 19.37 19.53 19.25 19.44 17.81 159,800
Feb 15, 2024 19.43 19.52 19.36 19.47 17.84 172,900
Feb 14, 2024 19.32 19.43 19.31 19.38 17.75 214,400
Feb 13, 2024 19.49 19.49 19.21 19.34 17.72 256,500
Feb 12, 2024 20.01 20.19 19.21 19.56 17.92 630,800
Feb 9, 2024 18.79 18.88 18.78 18.83 17.25 79,800
Feb 8, 2024 18.83 18.85 18.77 18.84 17.26 84,700
Feb 7, 2024 18.73 18.95 18.73 18.83 17.25 101,300
Feb 6, 2024 18.60 18.79 18.57 18.73 17.16 84,200
Feb 5, 2024 18.45 18.63 18.44 18.57 17.01 108,100
Feb 2, 2024 18.44 18.50 18.39 18.48 16.93 118,400
Feb 1, 2024 18.27 18.46 18.19 18.44 16.89 91,400
Jan 31, 2024 18.25 18.36 18.16 18.16 16.64 118,500
Jan 30, 2024 18.18 18.19 18.07 18.16 16.64 130,000
Jan 29, 2024 18.01 18.22 17.93 18.18 16.65 149,300
Jan 26, 2024 18.16 18.22 17.92 18.10 16.58 414,900
Jan 25, 2024 18.32 18.39 18.25 18.31 16.77 72,200
Jan 24, 2024 18.55 18.66 18.29 18.29 16.75 100,700
Jan 23, 2024 0.11 Dividend
Jan 23, 2024 18.66 18.66 18.50 18.57 17.01 61,100
Jan 22, 2024 18.57 18.80 18.57 18.69 17.02 93,700
Jan 19, 2024 18.62 18.62 18.48 18.57 16.91 88,600
Jan 18, 2024 18.50 18.62 18.39 18.58 16.92 94,900
Jan 17, 2024 18.71 18.75 18.48 18.53 16.87 64,700
Jan 16, 2024 18.85 18.92 18.69 18.70 17.03 67,200
Jan 12, 2024 18.93 19.03 18.83 18.85 17.16 80,100
Jan 11, 2024 18.73 18.99 18.73 18.95 17.25 132,700
Jan 10, 2024 18.74 18.91 18.68 18.84 17.15 85,200
Jan 9, 2024 18.57 18.77 18.57 18.68 17.01 97,800
Jan 8, 2024 18.44 18.70 18.44 18.69 17.02 99,100
Jan 5, 2024 18.44 18.54 18.40 18.46 16.81 91,800
Jan 4, 2024 18.31 18.55 18.31 18.49 16.84 105,300
Jan 3, 2024 18.49 18.49 18.31 18.33 16.69 74,300
Jan 2, 2024 18.11 18.45 18.11 18.39 16.74 117,000
Dec 29, 2023 18.21 18.24 18.06 18.11 16.49 138,600
Dec 28, 2023 0.11 Dividend
Dec 28, 2023 18.19 18.34 18.19 18.28 16.64 178,800
Dec 27, 2023 18.28 18.32 18.19 18.26 16.52 129,700
Dec 26, 2023 18.08 18.36 18.08 18.21 16.48 174,200
Dec 22, 2023 17.92 18.19 17.92 18.12 16.40 232,500
Dec 21, 2023 18.00 18.08 17.86 17.95 16.24 118,400
Dec 20, 2023 18.12 18.13 17.87 17.87 16.17 225,100
Dec 19, 2023 18.12 18.12 18.00 18.11 16.39 125,100

Related Tickers

THW Abrdn World Healthcare Fund
11.01
-0.55%
 
HQH Abrdn Healthcare Investors
16.04
-1.58%
 
ASGI Abrdn Global Infrastructure Income Fund
17.58
-0.11%
 
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
14.64
-1.41%
 
HQL Abrdn Life Sciences Investors
13.33
-0.11%
 
RVT Royce Small-Cap Trust, Inc.
15.32
-0.69%
 
UTF Cohen & Steers Infrastructure Fund, Inc
23.30
+0.56%
 
RQI Cohen & Steers Quality Income Realty Fund, Inc.
12.02
-0.64%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
20.88
+0.46%
 
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.66
-0.19%