Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Healthcare Opportunities Fund (NY: THQ )

19.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 9.216 9.334 9.189 9.334 313,247 +0.18(+1.95%)
May 27, 2016 9.161 9.155 9.155 9.155 288,592 +0.03(+0.37%)
May 26, 2016 9.161 9.161 9.088 9.122 228,252 -0.02(-0.18%)
May 25, 2016 9.105 9.166 9.082 9.138 212,754 +0.12(+1.36%)
May 24, 2016 9.127 9.133 9.010 9.015 344,083 -0.01(-0.12%)
May 23, 2016 8.982 9.077 8.960 9.027 266,464 +0.07(+0.75%)
May 20, 2016 8.976 9.010 8.937 8.960 201,522 -0.07(-0.74%)
May 19, 2016 8.937 9.038 8.831 9.027 238,652 +0.09(+1.06%)
May 18, 2016 9.071 9.082 8.920 8.932 137,557 -0.11(-1.17%)
May 17, 2016 9.060 9.099 8.909 9.038 217,237 +0.02(+0.20%)
May 16, 2016 8.947 9.025 8.848 9.020 164,314 +0.12(+1.37%)
May 13, 2016 8.825 8.936 8.825 8.898 220,319 +0.03(+0.29%)
May 12, 2016 8.931 8.967 8.825 8.872 378,881 -0.05(-0.60%)
May 11, 2016 9.047 9.047 8.909 8.925 238,360 -0.11(-1.17%)
May 10, 2016 8.970 9.047 8.909 9.031 454,009 +0.13(+1.50%)
May 09, 2016 8.803 8.958 8.792 8.898 245,049 +0.11(+1.20%)
May 06, 2016 8.820 8.914 8.753 8.792 385,899 -0.08(-0.94%)
May 05, 2016 8.814 8.903 8.792 8.875 360,387 +0.06(+0.69%)
May 04, 2016 8.848 8.864 8.737 8.814 375,566 -0.03(-0.31%)
May 03, 2016 8.875 8.920 8.837 8.842 349,319 -0.08(-0.87%)
May 02, 2016 8.953 9.086 8.870 8.920 786,244 -0.04(-0.50%)
Apr 29, 2016 9.291 9.291 8.964 8.964 907,192 -0.29(-3.12%)
Apr 28, 2016 9.192 9.347 9.164 9.253 262,283 +0.02(+0.24%)
Apr 27, 2016 9.241 9.330 9.169 9.230 185,902 +0.01(+0.12%)
Apr 26, 2016 9.291 9.336 9.208 9.219 243,888 -0.09(-0.95%)
Apr 25, 2016 9.325 9.363 9.302 9.308 180,251 +0.02(+0.18%)
Apr 22, 2016 9.208 9.291 9.170 9.291 245,606 +0.09(+0.96%)
Apr 21, 2016 9.153 9.258 9.108 9.203 281,051 +0.11(+1.16%)
Apr 20, 2016 9.064 9.225 9.064 9.097 241,696 -0.01(-0.12%)
Apr 19, 2016 9.142 9.358 9.042 9.108 436,392 -0.08(-0.91%)
Apr 18, 2016 8.903 9.192 8.892 9.192 290,213 +0.22(+2.47%)
Apr 15, 2016 9.036 9.070 8.947 8.970 157,085 -0.04(-0.49%)
Apr 14, 2016 9.031 9.098 8.986 9.014 342,393 +0.00(+0.02%)
Apr 13, 2016 8.936 9.062 8.908 9.013 218,326 +0.12(+1.30%)
Apr 12, 2016 8.891 8.947 8.831 8.897 249,668 +0.02(+0.25%)
Apr 11, 2016 9.090 9.117 8.875 8.875 131,680 -0.14(-1.59%)
Apr 08, 2016 9.117 9.117 9.007 9.018 155,882 -0.04(-0.49%)
Apr 07, 2016 9.073 9.117 9.018 9.062 170,097 -0.13(-1.44%)
Apr 06, 2016 8.919 9.194 8.803 9.194 344,944 +0.37(+4.25%)
Apr 05, 2016 8.803 8.853 8.765 8.820 204,567 -0.07(-0.74%)
Apr 04, 2016 8.913 8.930 8.867 8.886 230,846 -0.05(-0.55%)
Apr 01, 2016 8.726 8.936 8.720 8.936 255,299 +0.17(+1.95%)
Mar 31, 2016 8.814 8.858 8.704 8.765 300,983 -0.04(-0.44%)
Mar 30, 2016 8.704 8.814 8.682 8.803 241,191 +0.14(+1.59%)
Mar 29, 2016 8.528 8.671 8.411 8.666 229,746 +0.15(+1.81%)
Mar 28, 2016 8.577 8.588 8.511 8.511 169,135 -0.04(-0.45%)
Mar 24, 2016 8.555 8.550 8.550 8.550 259,396 -0.05(-0.58%)
Mar 23, 2016 8.660 8.721 8.583 8.599 180,421 -0.06(-0.70%)
Mar 22, 2016 8.484 8.704 8.484 8.660 295,422 +0.14(+1.68%)
Mar 21, 2016 8.363 8.577 8.363 8.517 221,931 +0.10(+1.24%)
Mar 18, 2016 8.429 8.555 8.374 8.412 382,514 +0.02(+0.20%)
Mar 17, 2016 8.396 8.456 8.274 8.396 223,628 -0.01(-0.13%)
Mar 16, 2016 8.385 8.473 8.319 8.407 204,681 +0.02(+0.28%)
Mar 15, 2016 8.531 8.531 8.378 8.383 217,461 -0.21(-2.48%)
Mar 14, 2016 8.514 8.613 8.487 8.597 203,747 +0.11(+1.29%)
Mar 11, 2016 8.427 8.534 8.379 8.487 287,198 +0.10(+1.24%)
Mar 10, 2016 8.460 8.523 8.323 8.383 241,705 +0.02(+0.20%)
Mar 09, 2016 8.597 8.673 8.329 8.367 806,539 -0.14(-1.67%)
Mar 08, 2016 8.711 8.722 8.476 8.509 357,692 -0.20(-2.26%)
Mar 07, 2016 8.618 8.720 8.618 8.706 140,685 +0.01(+0.13%)
Mar 04, 2016 8.772 8.772 8.633 8.695 273,053 -0.05(-0.62%)
Mar 03, 2016 8.733 8.793 8.629 8.750 201,019 +0.01(+0.13%)
Mar 02, 2016 8.684 8.843 8.640 8.739 206,977 +0.04(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.