Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

20.22 +0.13 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2016 9.238 9.238 8.961 8.961 409,996 -0.22(-2.39%)
Oct 28, 2016 9.261 9.261 9.157 9.180 471,291 -0.14(-1.49%)
Oct 27, 2016 9.400 9.440 9.302 9.319 398,567 -0.06(-0.62%)
Oct 26, 2016 9.556 9.577 9.325 9.377 428,653 -0.14(-1.52%)
Oct 25, 2016 9.614 9.625 9.504 9.521 197,854 -0.06(-0.66%)
Oct 24, 2016 9.683 9.694 9.550 9.585 212,001 -0.05(-0.54%)
Oct 21, 2016 9.654 9.669 9.579 9.637 222,962 -0.02(-0.24%)
Oct 20, 2016 9.671 9.746 9.625 9.660 209,183 -0.05(-0.54%)
Oct 19, 2016 9.741 9.758 9.694 9.712 160,559 +0.02(+0.18%)
Oct 18, 2016 9.943 9.943 9.654 9.694 1,187,537 -0.13(-1.28%)
Oct 17, 2016 9.837 9.846 9.763 9.820 263,081 +0.00(+0.00%)
Oct 14, 2016 9.854 9.894 9.791 9.820 284,743 +0.02(+0.23%)
Oct 13, 2016 9.699 9.866 9.694 9.797 289,063 +0.01(+0.12%)
Oct 12, 2016 9.837 9.912 9.722 9.786 349,703 -0.02(-0.23%)
Oct 11, 2016 9.826 9.969 9.780 9.808 349,463 -0.04(-0.41%)
Oct 10, 2016 9.877 9.963 9.843 9.849 127,205 +0.02(+0.18%)
Oct 07, 2016 9.872 9.894 9.774 9.831 234,354 -0.08(-0.81%)
Oct 06, 2016 10.07 10.07 9.877 9.912 243,571 -0.18(-1.82%)
Oct 05, 2016 10.10 10.12 10.08 10.10 97,284 +0.02(+0.23%)
Oct 04, 2016 10.16 10.19 10.05 10.07 68,832 -0.12(-1.18%)
Oct 03, 2016 10.04 10.19 9.940 10.19 197,681 +0.17(+1.66%)
Sep 30, 2016 10.02 10.09 9.952 10.03 176,764 +0.07(+0.75%)
Sep 29, 2016 10.01 10.05 9.904 9.952 211,076 -0.06(-0.57%)
Sep 28, 2016 10.16 10.22 9.981 10.01 310,843 -0.12(-1.19%)
Sep 27, 2016 10.15 10.30 10.09 10.13 349,165 -0.06(-0.56%)
Sep 26, 2016 10.20 10.22 10.15 10.19 238,801 -0.02(-0.23%)
Sep 23, 2016 10.20 10.25 10.18 10.21 270,691 +0.03(+0.28%)
Sep 22, 2016 10.10 10.23 10.05 10.18 301,445 +0.18(+1.78%)
Sep 21, 2016 9.866 10.06 9.860 10.00 219,331 +0.12(+1.22%)
Sep 20, 2016 9.872 9.894 9.777 9.883 149,670 +0.07(+0.76%)
Sep 19, 2016 9.894 9.946 9.786 9.808 174,367 -0.02(-0.18%)
Sep 16, 2016 9.751 9.854 9.705 9.826 196,942 +0.04(+0.41%)
Sep 15, 2016 9.699 9.826 9.596 9.786 343,689 +0.16(+1.62%)
Sep 14, 2016 9.646 9.743 9.618 9.629 138,164 -0.01(-0.12%)
Sep 13, 2016 9.812 9.812 9.612 9.641 283,887 -0.22(-2.20%)
Sep 12, 2016 9.726 9.891 9.726 9.857 213,515 +0.11(+1.17%)
Sep 09, 2016 9.943 9.965 9.726 9.743 202,558 -0.23(-2.34%)
Sep 08, 2016 9.982 10.03 9.931 9.977 160,910 -0.01(-0.06%)
Sep 07, 2016 9.943 10.03 9.925 9.982 184,370 +0.06(+0.57%)
Sep 06, 2016 9.851 9.937 9.851 9.925 149,099 +0.11(+1.16%)
Sep 02, 2016 9.794 9.812 9.812 9.812 156,201 +0.02(+0.17%)
Sep 01, 2016 9.863 9.876 9.749 9.794 204,712 -0.03(-0.35%)
Aug 31, 2016 9.886 9.924 9.829 9.829 201,790 -0.05(-0.46%)
Aug 30, 2016 9.851 9.937 9.851 9.874 208,315 -0.01(-0.12%)
Aug 29, 2016 9.914 9.954 9.863 9.886 235,189 -0.02(-0.17%)
Aug 26, 2016 9.914 10.06 9.857 9.903 320,326 -0.05(-0.52%)
Aug 25, 2016 10.03 10.19 9.874 9.954 355,169 -0.13(-1.24%)
Aug 24, 2016 10.35 10.37 10.03 10.08 252,169 -0.22(-2.10%)
Aug 23, 2016 10.36 10.39 10.28 10.30 347,966 -0.02(-0.22%)
Aug 22, 2016 10.27 10.40 10.26 10.32 132,915 +0.03(+0.28%)
Aug 19, 2016 10.34 10.35 10.26 10.29 186,255 -0.09(-0.88%)
Aug 18, 2016 10.24 10.43 10.24 10.38 255,697 +0.13(+1.28%)
Aug 17, 2016 10.32 10.32 10.15 10.25 153,321 -0.07(-0.70%)
Aug 16, 2016 10.41 10.41 10.28 10.32 204,522 -0.08(-0.82%)
Aug 15, 2016 10.31 10.43 10.27 10.41 237,472 +0.15(+1.43%)
Aug 12, 2016 10.09 10.29 10.09 10.26 298,245 +0.08(+0.78%)
Aug 11, 2016 10.07 10.18 10.07 10.18 194,695 +0.12(+1.18%)
Aug 10, 2016 10.09 10.11 10.02 10.06 272,735 -0.05(-0.45%)
Aug 09, 2016 10.11 10.16 10.07 10.11 259,644 +0.00(+0.00%)
Aug 08, 2016 10.22 10.22 10.09 10.11 219,885 -0.09(-0.89%)
Aug 05, 2016 10.16 10.20 10.09 10.20 569,582 +0.08(+0.84%)
Aug 04, 2016 10.16 10.17 10.07 10.11 260,622 -0.02(-0.17%)
Aug 03, 2016 10.02 10.14 9.966 10.13 433,801 +0.13(+1.30%)
Aug 02, 2016 10.02 10.05 9.915 10.00 305,648 -0.02(-0.23%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.