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 )

20.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2015 9.344 9.366 9.366 9.366 459,923 +0.05(+0.52%)
Dec 30, 2015 9.452 9.460 9.306 9.317 532,612 -0.11(-1.14%)
Dec 29, 2015 9.393 9.457 9.329 9.425 547,256 +0.09(+0.92%)
Dec 28, 2015 9.366 9.425 9.253 9.339 924,254 -0.01(-0.06%)
Dec 24, 2015 9.220 9.344 9.344 9.344 171,565 +0.08(+0.87%)
Dec 23, 2015 9.166 9.296 9.166 9.263 431,631 +0.11(+1.24%)
Dec 22, 2015 9.145 9.226 9.123 9.150 602,653 -0.01(-0.12%)
Dec 21, 2015 9.064 9.199 9.043 9.161 509,591 +0.10(+1.13%)
Dec 18, 2015 9.043 9.096 8.973 9.059 552,585 +0.03(+0.36%)
Dec 17, 2015 8.973 9.161 8.973 9.026 405,304 +0.03(+0.33%)
Dec 16, 2015 8.918 9.034 8.908 8.997 470,723 +0.13(+1.42%)
Dec 15, 2015 8.755 8.918 8.729 8.871 398,811 +0.15(+1.75%)
Dec 14, 2015 8.739 8.803 8.639 8.718 430,306 +0.00(+0.00%)
Dec 11, 2015 8.829 8.855 8.703 8.718 281,616 -0.16(-1.83%)
Dec 10, 2015 8.855 8.950 8.829 8.881 312,591 +0.05(+0.54%)
Dec 09, 2015 8.892 8.934 8.782 8.834 277,675 -0.03(-0.36%)
Dec 08, 2015 8.745 8.935 8.745 8.865 296,580 +0.01(+0.12%)
Dec 07, 2015 8.971 9.013 8.834 8.855 269,291 -0.15(-1.69%)
Dec 04, 2015 8.865 9.034 8.865 9.007 299,948 +0.10(+1.12%)
Dec 03, 2015 9.076 9.104 8.860 8.908 296,329 -0.18(-2.02%)
Dec 02, 2015 9.144 9.233 9.055 9.091 370,445 -0.06(-0.63%)
Dec 01, 2015 9.028 9.170 9.018 9.149 422,259 +0.12(+1.34%)
Nov 30, 2015 9.233 9.233 9.013 9.028 429,596 -0.14(-1.49%)
Nov 27, 2015 9.018 9.181 9.013 9.165 117,433 +0.13(+1.40%)
Nov 25, 2015 8.934 9.039 9.039 9.039 236,909 +0.14(+1.59%)
Nov 24, 2015 8.897 8.944 8.829 8.897 714,208 -0.05(-0.59%)
Nov 23, 2015 8.881 9.060 8.881 8.950 282,250 +0.02(+0.24%)
Nov 20, 2015 8.986 9.022 8.913 8.929 331,344 -0.03(-0.29%)
Nov 19, 2015 9.102 9.102 8.929 8.955 341,989 -0.14(-1.50%)
Nov 18, 2015 8.855 9.133 8.855 9.091 426,799 +0.23(+2.61%)
Nov 17, 2015 8.865 8.981 8.844 8.860 252,186 +0.02(+0.19%)
Nov 16, 2015 8.770 8.864 8.718 8.843 293,393 +0.03(+0.30%)
Nov 13, 2015 8.869 8.955 8.817 8.817 264,961 -0.07(-0.82%)
Nov 12, 2015 8.979 9.021 8.880 8.890 180,969 -0.15(-1.62%)
Nov 11, 2015 9.120 9.120 9.021 9.036 236,294 -0.02(-0.23%)
Nov 10, 2015 9.005 9.068 8.995 9.057 271,172 +0.03(+0.35%)
Nov 09, 2015 9.135 9.198 8.995 9.026 278,775 -0.16(-1.76%)
Nov 06, 2015 9.203 9.229 9.078 9.188 338,253 -0.05(-0.51%)
Nov 05, 2015 9.261 9.261 9.156 9.235 305,593 -0.05(-0.51%)
Nov 04, 2015 9.318 9.344 9.214 9.282 224,630 -0.01(-0.06%)
Nov 03, 2015 9.308 9.339 9.188 9.287 604,092 -0.07(-0.78%)
Nov 02, 2015 9.203 9.365 9.188 9.360 246,889 +0.22(+2.40%)
Oct 30, 2015 9.256 9.276 9.073 9.141 410,565 -0.05(-0.57%)
Oct 29, 2015 9.214 9.334 9.162 9.193 389,394 +0.01(+0.06%)
Oct 28, 2015 9.141 9.220 9.021 9.188 299,007 +0.07(+0.74%)
Oct 27, 2015 9.047 9.167 9.041 9.120 368,565 +0.08(+0.87%)
Oct 26, 2015 9.073 9.162 9.000 9.041 343,775 -0.03(-0.29%)
Oct 23, 2015 9.005 9.115 9.005 9.068 244,368 +0.10(+1.16%)
Oct 22, 2015 9.000 9.013 8.874 8.963 396,301 -0.04(-0.46%)
Oct 21, 2015 9.099 9.182 8.885 9.005 238,261 -0.07(-0.81%)
Oct 20, 2015 9.162 9.196 8.989 9.078 254,132 -0.11(-1.19%)
Oct 19, 2015 9.083 9.229 9.047 9.188 204,319 +0.08(+0.92%)
Oct 16, 2015 9.057 9.135 8.989 9.104 203,229 +0.05(+0.58%)
Oct 15, 2015 8.838 9.068 8.838 9.052 293,138 +0.17(+1.90%)
Oct 14, 2015 8.858 8.951 8.785 8.884 214,696 +0.04(+0.47%)
Oct 13, 2015 8.920 9.018 8.832 8.842 274,281 -0.12(-1.33%)
Oct 12, 2015 8.889 8.987 8.875 8.961 209,996 +0.05(+0.52%)
Oct 09, 2015 8.847 8.941 8.816 8.915 292,149 +0.08(+0.94%)
Oct 08, 2015 8.702 8.832 8.604 8.832 270,882 +0.05(+0.53%)
Oct 07, 2015 8.640 8.795 8.531 8.785 312,047 +0.20(+2.29%)
Oct 06, 2015 8.687 8.687 8.396 8.588 412,969 -0.10(-1.13%)
Oct 05, 2015 8.692 8.795 8.593 8.687 325,666 +0.00(+0.02%)
Oct 02, 2015 8.422 8.697 8.395 8.684 378,719 +0.18(+2.17%)
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.