NYSE - Nasdaq Real Time Price • USD
Abrdn Healthcare Investors (HQH)
As of 1:50 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.78 | 15.88 | 15.79 | 15.83 | 15.83 | 96,465 |
Apr 18, 2024 | 16.00 | 16.07 | 15.76 | 15.78 | 15.78 | 168,400 |
Apr 17, 2024 | 15.92 | 16.12 | 15.82 | 16.08 | 16.08 | 300,000 |
Apr 16, 2024 | 15.91 | 15.96 | 15.84 | 15.89 | 15.89 | 134,100 |
Apr 15, 2024 | 16.00 | 16.15 | 15.94 | 15.95 | 15.95 | 189,200 |
Apr 12, 2024 | 16.13 | 16.24 | 15.92 | 15.95 | 15.95 | 150,700 |
Apr 11, 2024 | 16.24 | 16.37 | 16.23 | 16.24 | 16.24 | 99,900 |
Apr 10, 2024 | 16.30 | 16.32 | 16.19 | 16.28 | 16.28 | 122,800 |
Apr 9, 2024 | 16.37 | 16.49 | 16.37 | 16.42 | 16.42 | 121,000 |
Apr 8, 2024 | 16.39 | 16.43 | 16.37 | 16.37 | 16.37 | 109,300 |
Apr 5, 2024 | 16.23 | 16.45 | 16.21 | 16.41 | 16.41 | 78,700 |
Apr 4, 2024 | 16.53 | 16.63 | 16.23 | 16.25 | 16.25 | 166,800 |
Apr 3, 2024 | 16.41 | 16.54 | 16.41 | 16.44 | 16.44 | 106,100 |
Apr 2, 2024 | 16.50 | 16.51 | 16.37 | 16.42 | 16.42 | 135,600 |
Apr 1, 2024 | 16.88 | 16.88 | 16.63 | 16.63 | 16.63 | 156,400 |
Mar 28, 2024 | 16.89 | 16.93 | 16.83 | 16.86 | 16.86 | 109,800 |
Mar 27, 2024 | 16.72 | 16.85 | 16.64 | 16.82 | 16.82 | 130,300 |
Mar 26, 2024 | 16.63 | 16.77 | 16.55 | 16.69 | 16.69 | 157,600 |
Mar 25, 2024 | 16.61 | 16.68 | 16.52 | 16.61 | 16.61 | 91,900 |
Mar 22, 2024 | 16.58 | 16.62 | 16.47 | 16.57 | 16.57 | 162,100 |
Mar 21, 2024 | 16.56 | 16.77 | 16.54 | 16.59 | 16.59 | 193,100 |
Mar 20, 2024 | 16.52 | 16.52 | 16.35 | 16.48 | 16.48 | 145,900 |
Mar 19, 2024 | 16.41 | 16.54 | 16.41 | 16.49 | 16.49 | 131,900 |
Mar 18, 2024 | 16.60 | 16.64 | 16.46 | 16.46 | 16.46 | 190,500 |
Mar 15, 2024 | 16.73 | 16.87 | 16.56 | 16.58 | 16.58 | 125,600 |
Mar 14, 2024 | 16.96 | 16.99 | 16.72 | 16.76 | 16.76 | 118,700 |
Mar 13, 2024 | 17.08 | 17.10 | 16.97 | 17.00 | 17.00 | 152,400 |
Mar 12, 2024 | 16.93 | 17.06 | 16.85 | 17.04 | 17.04 | 174,000 |
Mar 11, 2024 | 17.10 | 17.20 | 16.90 | 16.96 | 16.96 | 186,500 |
Mar 8, 2024 | 17.02 | 17.15 | 16.92 | 17.10 | 17.10 | 206,900 |
Mar 7, 2024 | 17.08 | 17.10 | 16.90 | 17.02 | 17.02 | 251,500 |
Mar 6, 2024 | 16.72 | 16.86 | 16.72 | 16.85 | 16.85 | 127,400 |
Mar 5, 2024 | 16.96 | 17.05 | 16.63 | 16.72 | 16.72 | 210,700 |
Mar 4, 2024 | 17.08 | 17.13 | 16.92 | 17.03 | 17.03 | 187,700 |
Mar 1, 2024 | 16.78 | 17.06 | 16.77 | 17.05 | 17.05 | 204,600 |
Feb 29, 2024 | 17.12 | 17.19 | 16.80 | 16.82 | 16.82 | 157,200 |
Feb 28, 2024 | 17.13 | 17.18 | 17.06 | 17.09 | 17.09 | 112,000 |
Feb 27, 2024 | 17.08 | 17.18 | 17.05 | 17.16 | 17.16 | 122,700 |
Feb 26, 2024 | 17.14 | 17.15 | 16.97 | 17.03 | 17.03 | 143,900 |
Feb 23, 2024 | 17.11 | 17.19 | 17.05 | 17.09 | 17.09 | 122,100 |
Feb 22, 2024 | 17.05 | 17.18 | 17.01 | 17.10 | 17.10 | 174,100 |
Feb 21, 2024 | 0.48 Dividend | |||||
Feb 21, 2024 | 16.94 | 17.12 | 16.93 | 17.00 | 17.00 | 116,300 |
Feb 20, 2024 | 17.60 | 17.61 | 17.37 | 17.42 | 16.94 | 165,100 |
Feb 16, 2024 | 17.26 | 17.45 | 17.23 | 17.41 | 16.93 | 137,800 |
Feb 15, 2024 | 17.28 | 17.44 | 17.28 | 17.36 | 16.88 | 142,200 |
Feb 14, 2024 | 17.41 | 17.46 | 17.24 | 17.31 | 16.83 | 109,300 |
Feb 13, 2024 | 17.40 | 17.41 | 17.31 | 17.32 | 16.84 | 322,600 |
Feb 12, 2024 | 17.48 | 17.63 | 17.39 | 17.44 | 16.96 | 308,900 |
Feb 9, 2024 | 17.08 | 17.18 | 17.08 | 17.12 | 16.65 | 160,800 |
Feb 8, 2024 | 17.14 | 17.21 | 17.10 | 17.15 | 16.68 | 159,400 |
Feb 7, 2024 | 17.25 | 17.34 | 17.17 | 17.20 | 16.73 | 266,800 |
Feb 6, 2024 | 17.27 | 17.32 | 17.20 | 17.24 | 16.76 | 107,400 |
Feb 5, 2024 | 17.22 | 17.25 | 17.14 | 17.19 | 16.72 | 151,400 |
Feb 2, 2024 | 17.35 | 17.35 | 17.24 | 17.27 | 16.79 | 219,500 |
Feb 1, 2024 | 17.20 | 17.37 | 17.14 | 17.34 | 16.86 | 129,300 |
Jan 31, 2024 | 17.18 | 17.30 | 17.10 | 17.13 | 16.66 | 216,700 |
Jan 30, 2024 | 17.13 | 17.18 | 17.05 | 17.15 | 16.68 | 154,000 |
Jan 29, 2024 | 16.93 | 17.16 | 16.93 | 17.15 | 16.68 | 157,200 |
Jan 26, 2024 | 16.94 | 17.06 | 16.92 | 16.97 | 16.50 | 298,300 |
Jan 25, 2024 | 16.93 | 16.99 | 16.86 | 16.91 | 16.44 | 159,200 |
Jan 24, 2024 | 17.25 | 17.25 | 16.85 | 16.86 | 16.40 | 146,700 |
Jan 23, 2024 | 17.20 | 17.20 | 17.07 | 17.15 | 16.68 | 73,000 |
Jan 22, 2024 | 17.10 | 17.24 | 17.09 | 17.16 | 16.69 | 162,600 |
Jan 19, 2024 | 17.20 | 17.20 | 17.04 | 17.16 | 16.69 | 119,700 |
Jan 18, 2024 | 17.17 | 17.19 | 17.00 | 17.14 | 16.67 | 128,300 |
Jan 17, 2024 | 17.20 | 17.21 | 17.02 | 17.17 | 16.70 | 108,400 |
Jan 16, 2024 | 17.34 | 17.34 | 17.22 | 17.24 | 16.76 | 168,300 |
Jan 12, 2024 | 17.44 | 17.57 | 17.28 | 17.34 | 16.86 | 147,900 |
Jan 11, 2024 | 17.37 | 17.46 | 17.28 | 17.36 | 16.88 | 265,900 |
Jan 10, 2024 | 17.41 | 17.50 | 17.31 | 17.42 | 16.94 | 238,200 |
Jan 9, 2024 | 17.24 | 17.38 | 17.24 | 17.31 | 16.83 | 279,600 |
Jan 8, 2024 | 17.02 | 17.29 | 17.01 | 17.28 | 16.80 | 189,800 |
Jan 5, 2024 | 17.10 | 17.18 | 16.97 | 17.02 | 16.55 | 189,900 |
Jan 4, 2024 | 16.80 | 17.20 | 16.80 | 17.12 | 16.65 | 261,400 |
Jan 3, 2024 | 16.89 | 16.95 | 16.82 | 16.92 | 16.45 | 237,600 |
Jan 2, 2024 | 16.53 | 16.94 | 16.53 | 16.87 | 16.41 | 194,500 |
Dec 29, 2023 | 16.54 | 16.61 | 16.52 | 16.57 | 16.11 | 373,500 |
Dec 28, 2023 | 16.42 | 16.65 | 16.42 | 16.54 | 16.08 | 302,000 |
Dec 27, 2023 | 16.35 | 16.57 | 16.35 | 16.48 | 16.03 | 237,400 |
Dec 26, 2023 | 16.39 | 16.46 | 16.31 | 16.34 | 15.89 | 303,100 |
Dec 22, 2023 | 16.20 | 16.50 | 16.20 | 16.32 | 15.87 | 343,500 |
Dec 21, 2023 | 16.13 | 16.27 | 16.13 | 16.19 | 15.74 | 270,400 |
Dec 20, 2023 | 16.33 | 16.37 | 16.04 | 16.04 | 15.60 | 391,200 |
Dec 19, 2023 | 16.25 | 16.35 | 16.22 | 16.33 | 15.88 | 274,300 |
Dec 18, 2023 | 16.09 | 16.18 | 16.01 | 16.15 | 15.70 | 303,800 |
Dec 15, 2023 | 16.16 | 16.24 | 16.11 | 16.13 | 15.69 | 267,000 |
Dec 14, 2023 | 16.25 | 16.29 | 16.09 | 16.25 | 15.80 | 375,700 |
Dec 13, 2023 | 15.65 | 16.07 | 15.65 | 16.05 | 15.61 | 251,100 |
Dec 12, 2023 | 15.50 | 15.73 | 15.47 | 15.61 | 15.18 | 182,100 |
Dec 11, 2023 | 15.40 | 15.53 | 15.36 | 15.49 | 15.06 | 260,400 |
Dec 8, 2023 | 15.37 | 15.49 | 15.31 | 15.45 | 15.02 | 273,400 |
Dec 7, 2023 | 15.35 | 15.47 | 15.31 | 15.43 | 15.00 | 179,100 |
Dec 6, 2023 | 15.26 | 15.49 | 15.24 | 15.37 | 14.95 | 269,500 |
Dec 5, 2023 | 15.29 | 15.38 | 15.21 | 15.25 | 14.83 | 305,800 |
Dec 4, 2023 | 15.11 | 15.28 | 15.08 | 15.27 | 14.85 | 284,800 |
Dec 1, 2023 | 14.90 | 15.10 | 14.82 | 15.05 | 14.64 | 319,100 |
Nov 30, 2023 | 14.74 | 15.05 | 14.72 | 14.91 | 14.50 | 275,800 |
Nov 29, 2023 | 14.62 | 14.89 | 14.62 | 14.72 | 14.31 | 272,500 |
Nov 28, 2023 | 14.65 | 14.77 | 14.58 | 14.60 | 14.20 | 281,200 |
Nov 27, 2023 | 14.89 | 14.92 | 14.65 | 14.70 | 14.29 | 372,900 |
Nov 24, 2023 | 14.86 | 14.97 | 14.83 | 14.89 | 14.48 | 90,700 |
Nov 22, 2023 | 14.79 | 14.90 | 14.79 | 14.82 | 14.41 | 293,400 |
Nov 21, 2023 | 0.38 Dividend | |||||
Nov 21, 2023 | 15.02 | 15.11 | 14.70 | 14.75 | 14.34 | 325,200 |
Nov 20, 2023 | 15.32 | 15.43 | 15.30 | 15.35 | 14.56 | 192,000 |
Nov 17, 2023 | 15.20 | 15.30 | 15.14 | 15.29 | 14.50 | 190,700 |
Nov 16, 2023 | 15.31 | 15.32 | 15.02 | 15.08 | 14.30 | 183,500 |
Nov 15, 2023 | 15.27 | 15.35 | 15.18 | 15.23 | 14.44 | 161,600 |
Nov 14, 2023 | 15.01 | 15.36 | 15.01 | 15.17 | 14.39 | 330,500 |
Nov 13, 2023 | 14.90 | 14.96 | 14.75 | 14.89 | 14.12 | 149,500 |
Nov 10, 2023 | 14.77 | 14.91 | 14.74 | 14.90 | 14.13 | 183,900 |
Nov 9, 2023 | 15.47 | 15.47 | 14.77 | 14.78 | 14.02 | 242,600 |
Nov 8, 2023 | 15.68 | 15.68 | 15.36 | 15.39 | 14.60 | 93,500 |
Nov 7, 2023 | 15.65 | 15.68 | 15.51 | 15.60 | 14.79 | 179,100 |
Nov 6, 2023 | 15.79 | 15.85 | 15.63 | 15.65 | 14.84 | 139,200 |
Nov 3, 2023 | 15.44 | 15.84 | 15.44 | 15.79 | 14.97 | 197,400 |
Nov 2, 2023 | 15.03 | 15.40 | 15.03 | 15.40 | 14.60 | 199,200 |
Nov 1, 2023 | 14.65 | 14.95 | 14.65 | 14.91 | 14.14 | 190,300 |
Oct 31, 2023 | 14.47 | 14.63 | 14.47 | 14.61 | 13.86 | 240,400 |
Oct 30, 2023 | 14.37 | 14.53 | 14.37 | 14.47 | 13.72 | 100,800 |
Oct 27, 2023 | 14.62 | 14.62 | 14.31 | 14.32 | 13.58 | 139,300 |
Oct 26, 2023 | 14.61 | 14.71 | 14.55 | 14.59 | 13.84 | 128,400 |
Oct 25, 2023 | 14.73 | 14.73 | 14.55 | 14.66 | 13.90 | 176,600 |
Oct 24, 2023 | 14.70 | 14.84 | 14.67 | 14.76 | 14.00 | 134,200 |
Oct 23, 2023 | 14.79 | 14.84 | 14.59 | 14.61 | 13.86 | 163,200 |
Oct 20, 2023 | 14.84 | 14.97 | 14.79 | 14.80 | 14.04 | 117,600 |
Oct 19, 2023 | 15.25 | 15.26 | 14.84 | 14.87 | 14.10 | 192,600 |
Oct 18, 2023 | 15.47 | 15.47 | 15.25 | 15.26 | 14.47 | 145,200 |
Oct 17, 2023 | 15.49 | 15.53 | 15.38 | 15.44 | 14.64 | 173,200 |
Oct 16, 2023 | 15.53 | 15.66 | 15.45 | 15.51 | 14.71 | 134,700 |
Oct 13, 2023 | 15.46 | 15.56 | 15.42 | 15.44 | 14.64 | 137,600 |
Oct 12, 2023 | 15.76 | 15.77 | 15.46 | 15.48 | 14.68 | 121,700 |
Oct 11, 2023 | 15.84 | 15.88 | 15.75 | 15.79 | 14.97 | 108,700 |
Oct 10, 2023 | 15.82 | 15.89 | 15.68 | 15.81 | 14.99 | 119,800 |
Oct 9, 2023 | 15.70 | 15.78 | 15.60 | 15.75 | 14.94 | 194,400 |
Oct 6, 2023 | 15.48 | 15.77 | 15.44 | 15.71 | 14.90 | 184,200 |
Oct 5, 2023 | 15.30 | 15.52 | 15.30 | 15.51 | 14.71 | 178,300 |
Oct 4, 2023 | 15.31 | 15.33 | 15.21 | 15.30 | 14.51 | 153,300 |
Oct 3, 2023 | 15.42 | 15.46 | 15.20 | 15.23 | 14.44 | 154,300 |
Oct 2, 2023 | 15.50 | 15.54 | 15.38 | 15.41 | 14.61 | 264,800 |
Sep 29, 2023 | 15.71 | 15.71 | 15.54 | 15.55 | 14.75 | 123,900 |
Sep 28, 2023 | 15.50 | 15.69 | 15.50 | 15.63 | 14.82 | 197,500 |
Sep 27, 2023 | 15.59 | 15.68 | 15.51 | 15.54 | 14.74 | 150,500 |
Sep 26, 2023 | 15.56 | 15.69 | 15.52 | 15.52 | 14.72 | 179,300 |
Sep 25, 2023 | 15.57 | 15.70 | 15.47 | 15.60 | 14.79 | 150,900 |
Sep 22, 2023 | 15.60 | 15.69 | 15.59 | 15.59 | 14.79 | 177,300 |
Sep 21, 2023 | 15.67 | 15.67 | 15.56 | 15.57 | 14.77 | 196,000 |
Sep 20, 2023 | 15.89 | 15.92 | 15.70 | 15.70 | 14.89 | 134,000 |
Sep 19, 2023 | 15.82 | 15.95 | 15.76 | 15.81 | 14.99 | 249,400 |
Sep 18, 2023 | 16.00 | 16.03 | 15.76 | 15.79 | 14.97 | 192,600 |
Sep 15, 2023 | 16.05 | 16.11 | 15.96 | 15.97 | 15.15 | 129,900 |
Sep 14, 2023 | 16.11 | 16.18 | 16.08 | 16.10 | 15.27 | 146,900 |
Sep 13, 2023 | 16.17 | 16.26 | 16.10 | 16.10 | 15.27 | 130,500 |
Sep 12, 2023 | 16.33 | 16.33 | 16.18 | 16.19 | 15.35 | 176,300 |
Sep 11, 2023 | 16.27 | 16.41 | 16.27 | 16.33 | 15.49 | 106,400 |
Sep 8, 2023 | 16.27 | 16.40 | 16.26 | 16.27 | 15.43 | 102,900 |
Sep 7, 2023 | 16.22 | 16.39 | 16.22 | 16.28 | 15.44 | 128,400 |
Sep 6, 2023 | 16.41 | 16.41 | 16.25 | 16.31 | 15.47 | 137,800 |
Sep 5, 2023 | 16.56 | 16.65 | 16.42 | 16.42 | 15.57 | 138,700 |
Sep 1, 2023 | 16.60 | 16.68 | 16.57 | 16.65 | 15.79 | 64,600 |
Aug 31, 2023 | 16.62 | 16.63 | 16.52 | 16.56 | 15.71 | 143,200 |
Aug 30, 2023 | 16.63 | 16.70 | 16.56 | 16.61 | 15.75 | 132,300 |
Aug 29, 2023 | 16.53 | 16.68 | 16.53 | 16.66 | 15.80 | 152,700 |
Aug 28, 2023 | 16.57 | 16.69 | 16.53 | 16.58 | 15.72 | 119,000 |
Aug 25, 2023 | 16.47 | 16.64 | 16.44 | 16.57 | 15.71 | 89,900 |
Aug 24, 2023 | 0.40 Dividend | |||||
Aug 24, 2023 | 16.62 | 16.71 | 16.46 | 16.46 | 15.61 | 117,400 |
Aug 23, 2023 | 16.95 | 17.07 | 16.95 | 17.00 | 15.74 | 156,100 |
Aug 22, 2023 | 17.03 | 17.05 | 16.92 | 16.93 | 15.68 | 126,200 |
Aug 21, 2023 | 16.82 | 17.03 | 16.82 | 16.98 | 15.72 | 219,800 |
Aug 18, 2023 | 16.76 | 16.87 | 16.74 | 16.75 | 15.51 | 108,700 |
Aug 17, 2023 | 16.83 | 16.90 | 16.76 | 16.78 | 15.54 | 185,300 |
Aug 16, 2023 | 16.93 | 17.05 | 16.82 | 16.82 | 15.58 | 105,900 |
Aug 15, 2023 | 17.10 | 17.12 | 16.90 | 17.00 | 15.74 | 195,700 |
Aug 14, 2023 | 17.16 | 17.17 | 17.08 | 17.12 | 15.85 | 87,600 |
Aug 11, 2023 | 17.07 | 17.16 | 17.04 | 17.13 | 15.86 | 84,100 |
Aug 10, 2023 | 17.09 | 17.25 | 17.06 | 17.06 | 15.80 | 104,500 |
Aug 9, 2023 | 17.08 | 17.16 | 17.04 | 17.08 | 15.82 | 110,900 |
Aug 8, 2023 | 17.00 | 17.09 | 16.99 | 17.05 | 15.79 | 92,800 |
Aug 7, 2023 | 17.02 | 17.06 | 16.93 | 17.00 | 15.74 | 132,800 |
Aug 4, 2023 | 16.98 | 17.14 | 16.96 | 17.00 | 15.74 | 139,500 |
Aug 3, 2023 | 16.91 | 17.00 | 16.86 | 16.87 | 15.62 | 83,200 |
Aug 2, 2023 | 16.90 | 17.00 | 16.86 | 16.91 | 15.66 | 123,200 |
Aug 1, 2023 | 16.99 | 17.02 | 16.92 | 16.94 | 15.69 | 130,500 |
Jul 31, 2023 | 17.14 | 17.14 | 17.02 | 17.06 | 15.80 | 204,500 |
Jul 28, 2023 | 17.13 | 17.18 | 17.03 | 17.14 | 15.87 | 288,300 |
Jul 27, 2023 | 17.17 | 17.26 | 17.06 | 17.07 | 15.81 | 73,700 |
Jul 26, 2023 | 17.17 | 17.22 | 17.12 | 17.15 | 15.88 | 97,300 |
Jul 25, 2023 | 17.28 | 17.36 | 17.21 | 17.21 | 15.94 | 89,200 |
Jul 24, 2023 | 17.54 | 17.54 | 17.27 | 17.30 | 16.02 | 117,600 |
Jul 21, 2023 | 17.41 | 17.56 | 17.37 | 17.49 | 16.20 | 53,500 |
Jul 20, 2023 | 17.29 | 17.50 | 17.29 | 17.42 | 16.13 | 111,200 |
Jul 19, 2023 | 17.31 | 17.45 | 17.30 | 17.30 | 16.02 | 104,300 |
Jul 18, 2023 | 17.38 | 17.45 | 17.25 | 17.27 | 15.99 | 152,600 |
Jul 17, 2023 | 17.28 | 17.50 | 17.28 | 17.33 | 16.05 | 91,700 |
Jul 14, 2023 | 17.37 | 17.40 | 17.22 | 17.26 | 15.98 | 87,200 |
Jul 13, 2023 | 17.35 | 17.40 | 17.24 | 17.28 | 16.00 | 66,300 |
Jul 12, 2023 | 17.34 | 17.43 | 17.25 | 17.28 | 16.00 | 113,800 |
Jul 11, 2023 | 17.28 | 17.30 | 17.16 | 17.22 | 15.95 | 124,600 |
Jul 10, 2023 | 16.94 | 17.24 | 16.93 | 17.22 | 15.95 | 137,800 |
Jul 7, 2023 | 16.91 | 17.03 | 16.91 | 16.94 | 15.69 | 107,600 |
Jul 6, 2023 | 17.19 | 17.19 | 16.95 | 16.98 | 15.72 | 98,400 |
Jul 5, 2023 | 17.02 | 17.23 | 17.02 | 17.22 | 15.95 | 171,400 |
Jul 3, 2023 | 17.10 | 17.10 | 17.00 | 17.08 | 15.82 | 105,500 |
Jun 30, 2023 | 17.17 | 17.23 | 17.03 | 17.05 | 15.79 | 135,000 |
Jun 29, 2023 | 17.13 | 17.18 | 17.05 | 17.06 | 15.80 | 107,400 |
Jun 28, 2023 | 17.16 | 17.27 | 17.05 | 17.14 | 15.87 | 66,200 |
Jun 27, 2023 | 17.28 | 17.32 | 17.10 | 17.16 | 15.89 | 124,800 |
Jun 26, 2023 | 17.39 | 17.40 | 17.21 | 17.29 | 16.01 | 65,700 |
Jun 23, 2023 | 17.44 | 17.49 | 17.37 | 17.39 | 16.10 | 111,700 |
Jun 22, 2023 | 17.30 | 17.49 | 17.30 | 17.48 | 16.19 | 130,400 |
Jun 21, 2023 | 17.29 | 17.41 | 17.21 | 17.37 | 16.09 | 140,900 |
Jun 20, 2023 | 17.24 | 17.41 | 17.14 | 17.27 | 15.99 | 118,300 |
Jun 16, 2023 | 17.35 | 17.51 | 17.22 | 17.35 | 16.07 | 108,700 |
Jun 15, 2023 | 17.10 | 17.37 | 17.10 | 17.35 | 16.07 | 153,800 |
Jun 14, 2023 | 17.36 | 17.36 | 17.08 | 17.16 | 15.89 | 79,300 |
Jun 13, 2023 | 17.11 | 17.34 | 17.11 | 17.32 | 16.04 | 108,100 |
Jun 12, 2023 | 17.09 | 17.17 | 17.01 | 17.10 | 15.84 | 160,300 |
Jun 9, 2023 | 17.19 | 17.21 | 17.02 | 17.07 | 15.81 | 86,200 |
Jun 8, 2023 | 17.17 | 17.17 | 17.05 | 17.15 | 15.88 | 91,100 |
Jun 7, 2023 | 17.08 | 17.15 | 16.98 | 17.08 | 15.82 | 107,900 |
Jun 6, 2023 | 17.10 | 17.24 | 17.06 | 17.10 | 15.84 | 91,200 |
Jun 5, 2023 | 17.02 | 17.17 | 17.02 | 17.10 | 15.84 | 71,500 |
Jun 2, 2023 | 16.88 | 17.07 | 16.81 | 17.02 | 15.76 | 139,800 |
Jun 1, 2023 | 16.73 | 16.91 | 16.63 | 16.85 | 15.60 | 110,600 |
May 31, 2023 | 16.46 | 16.78 | 16.46 | 16.76 | 15.52 | 104,800 |
May 30, 2023 | 16.64 | 16.65 | 16.50 | 16.52 | 15.30 | 109,300 |
May 26, 2023 | 16.58 | 16.74 | 16.57 | 16.66 | 15.43 | 110,100 |
May 25, 2023 | 16.94 | 16.94 | 16.51 | 16.61 | 15.38 | 130,600 |
May 24, 2023 | 0.40 Dividend | |||||
May 24, 2023 | 17.03 | 17.07 | 16.88 | 16.92 | 15.67 | 112,600 |
May 23, 2023 | 17.38 | 17.51 | 17.35 | 17.42 | 15.76 | 145,100 |
May 22, 2023 | 17.31 | 17.60 | 17.31 | 17.38 | 15.73 | 110,300 |
May 19, 2023 | 17.30 | 17.50 | 17.30 | 17.39 | 15.73 | 143,600 |
May 18, 2023 | 17.42 | 17.42 | 17.20 | 17.29 | 15.64 | 113,800 |
May 17, 2023 | 17.25 | 17.40 | 17.14 | 17.38 | 15.73 | 89,600 |
May 16, 2023 | 17.51 | 17.51 | 17.20 | 17.22 | 15.58 | 119,500 |
May 15, 2023 | 17.42 | 17.56 | 17.41 | 17.54 | 15.87 | 92,600 |
May 12, 2023 | 17.50 | 17.66 | 17.35 | 17.41 | 15.75 | 88,100 |
May 11, 2023 | 17.53 | 17.53 | 17.37 | 17.45 | 15.79 | 109,300 |
May 10, 2023 | 17.48 | 17.56 | 17.41 | 17.49 | 15.82 | 100,100 |
May 9, 2023 | 17.38 | 17.48 | 17.35 | 17.38 | 15.73 | 85,700 |
May 8, 2023 | 17.63 | 17.63 | 17.35 | 17.39 | 15.73 | 133,400 |
May 5, 2023 | 17.50 | 17.60 | 17.43 | 17.54 | 15.87 | 81,700 |
May 4, 2023 | 17.37 | 17.42 | 17.30 | 17.35 | 15.70 | 79,200 |
May 3, 2023 | 17.47 | 17.62 | 17.43 | 17.45 | 15.79 | 94,500 |
May 2, 2023 | 17.60 | 17.61 | 17.35 | 17.37 | 15.72 | 98,200 |
May 1, 2023 | 17.49 | 17.66 | 17.45 | 17.61 | 15.93 | 62,800 |
Apr 28, 2023 | 17.26 | 17.57 | 17.24 | 17.41 | 15.75 | 100,900 |
Apr 27, 2023 | 17.26 | 17.34 | 17.18 | 17.27 | 15.63 | 123,200 |
Apr 26, 2023 | 17.33 | 17.39 | 17.12 | 17.26 | 15.62 | 141,700 |
Apr 25, 2023 | 17.65 | 17.73 | 17.42 | 17.43 | 15.77 | 115,200 |
Apr 24, 2023 | 17.70 | 17.78 | 17.69 | 17.73 | 16.04 | 98,900 |
Apr 21, 2023 | 17.65 | 17.72 | 17.62 | 17.68 | 16.00 | 94,300 |
Apr 20, 2023 | 17.75 | 17.75 | 17.58 | 17.62 | 15.94 | 161,900 |
Apr 19, 2023 | 17.63 | 17.83 | 17.56 | 17.74 | 16.05 | 107,800 |
Related Tickers
RVT Royce Value Trust Inc.
13.88
-0.43%
GAM General American Investors Company, Inc.
44.74
-0.20%
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
9.66
+1.90%
THW Abrdn World Healthcare Fund
12.66
+1.36%
THQ Abrdn Healthcare Opportunities Fund
19.15
+0.34%
NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
11.36
-1.13%
HQL Abrdn Life Sciences Investors
12.79
0.00%
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
17.99
-0.12%
CCD Calamos Dynamic Convertible and Income Fund
21.29
+1.62%
RQI Cohen & Steers Quality Income Realty Fund, Inc.
10.75
+0.34%