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 (%)
Feb 29, 2016 8.640 8.645 8.284 8.339 301,223 -0.25(-2.87%)
Feb 26, 2016 8.476 8.722 8.394 8.585 230,828 +0.20(+2.41%)
Feb 25, 2016 8.257 8.399 8.257 8.383 161,162 +0.10(+1.19%)
Feb 24, 2016 8.197 8.284 8.098 8.284 200,260 +0.07(+0.80%)
Feb 23, 2016 8.148 8.273 8.148 8.219 170,524 +0.02(+0.20%)
Feb 22, 2016 8.246 8.257 8.158 8.202 235,963 +0.11(+1.35%)
Feb 19, 2016 8.011 8.144 7.964 8.093 153,326 +0.08(+0.96%)
Feb 18, 2016 8.191 8.197 8.011 8.016 278,883 -0.11(-1.35%)
Feb 17, 2016 8.016 8.169 7.962 8.126 219,804 +0.21(+2.71%)
Feb 16, 2016 7.694 7.922 7.694 7.911 272,175 +0.34(+4.44%)
Feb 12, 2016 7.759 7.575 7.575 7.575 347,773 -0.10(-1.27%)
Feb 11, 2016 7.629 7.716 7.547 7.672 232,335 -0.14(-1.74%)
Feb 10, 2016 7.884 8.003 7.798 7.808 195,125 -0.07(-0.83%)
Feb 09, 2016 7.732 7.971 7.656 7.873 519,325 +0.07(+0.83%)
Feb 08, 2016 7.944 8.014 7.748 7.808 254,803 -0.31(-3.87%)
Feb 05, 2016 8.296 8.313 8.074 8.123 239,390 -0.17(-2.09%)
Feb 04, 2016 8.383 8.502 8.291 8.296 180,685 -0.15(-1.74%)
Feb 03, 2016 8.410 8.497 8.207 8.443 263,052 +0.04(+0.45%)
Feb 02, 2016 8.410 8.494 8.247 8.405 298,101 -0.05(-0.64%)
Feb 01, 2016 8.502 8.568 8.416 8.459 226,257 -0.09(-1.08%)
Jan 29, 2016 8.448 8.633 8.314 8.551 363,295 +0.20(+2.34%)
Jan 28, 2016 8.432 8.448 8.161 8.356 384,143 -0.07(-0.84%)
Jan 27, 2016 8.448 8.513 8.350 8.426 362,479 -0.01(-0.13%)
Jan 26, 2016 8.095 8.464 8.020 8.437 1,235,186 +0.36(+4.50%)
Jan 25, 2016 8.139 8.285 8.074 8.074 193,092 -0.10(-1.20%)
Jan 22, 2016 7.944 8.224 7.944 8.171 287,292 +0.34(+4.29%)
Jan 21, 2016 7.884 7.970 7.835 7.835 372,580 -0.07(-0.82%)
Jan 20, 2016 7.987 8.121 7.466 7.900 583,402 -0.19(-2.33%)
Jan 19, 2016 8.288 8.315 8.051 8.089 290,397 -0.14(-1.70%)
Jan 15, 2016 8.331 8.229 8.229 8.229 370,638 -0.23(-2.74%)
Jan 14, 2016 8.374 8.514 8.218 8.460 304,774 +0.05(+0.64%)
Jan 13, 2016 8.751 8.757 8.401 8.406 544,014 -0.28(-3.22%)
Jan 12, 2016 8.751 8.853 8.611 8.686 432,462 +0.03(+0.31%)
Jan 11, 2016 8.843 8.845 8.568 8.660 380,008 -0.18(-2.01%)
Jan 08, 2016 9.063 9.085 8.827 8.837 291,849 -0.23(-2.50%)
Jan 07, 2016 9.080 9.144 9.031 9.063 496,765 -0.20(-2.15%)
Jan 06, 2016 9.284 9.338 9.171 9.263 227,294 -0.10(-1.09%)
Jan 05, 2016 9.327 9.391 9.288 9.365 170,742 +0.02(+0.17%)
Jan 04, 2016 9.306 9.360 9.042 9.349 584,669 -0.02(-0.17%)
Dec 31, 2015 9.344 9.365 9.365 9.365 459,955 +0.05(+0.52%)
Dec 30, 2015 9.451 9.459 9.305 9.317 532,649 -0.11(-1.14%)
Dec 29, 2015 9.392 9.457 9.329 9.424 547,295 +0.09(+0.92%)
Dec 28, 2015 9.365 9.424 9.252 9.338 924,319 -0.01(-0.06%)
Dec 24, 2015 9.220 9.344 9.344 9.344 171,578 +0.08(+0.87%)
Dec 23, 2015 9.166 9.295 9.166 9.263 431,661 +0.11(+1.24%)
Dec 22, 2015 9.144 9.225 9.123 9.150 602,696 -0.01(-0.12%)
Dec 21, 2015 9.063 9.198 9.043 9.160 509,627 +0.10(+1.13%)
Dec 18, 2015 9.042 9.096 8.972 9.058 552,624 +0.03(+0.36%)
Dec 17, 2015 8.972 9.160 8.972 9.026 405,332 +0.03(+0.33%)
Dec 16, 2015 8.917 9.033 8.907 8.996 470,757 +0.13(+1.42%)
Dec 15, 2015 8.754 8.917 8.728 8.870 398,839 +0.15(+1.75%)
Dec 14, 2015 8.739 8.803 8.639 8.718 430,336 +0.00(+0.00%)
Dec 11, 2015 8.828 8.854 8.702 8.718 281,636 -0.16(-1.83%)
Dec 10, 2015 8.854 8.949 8.828 8.881 312,613 +0.05(+0.54%)
Dec 09, 2015 8.891 8.933 8.782 8.833 277,695 -0.03(-0.36%)
Dec 08, 2015 8.744 8.934 8.744 8.865 296,601 +0.01(+0.12%)
Dec 07, 2015 8.970 9.012 8.833 8.854 269,310 -0.15(-1.69%)
Dec 04, 2015 8.865 9.033 8.865 9.007 299,970 +0.10(+1.12%)
Dec 03, 2015 9.075 9.103 8.860 8.907 296,350 -0.18(-2.02%)
Dec 02, 2015 9.143 9.233 9.054 9.091 370,471 -0.06(-0.63%)
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.