NYSE - Delayed Quote • USD
Abrdn Life Sciences Investors (HQL)
As of 1:16 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 23, 2024 | 13.00 | 13.16 | 12.94 | 13.15 | 13.15 | 66,104 |
Apr 22, 2024 | 12.85 | 13.01 | 12.85 | 12.99 | 12.99 | 73,200 |
Apr 19, 2024 | 12.79 | 12.87 | 12.76 | 12.80 | 12.80 | 94,500 |
Apr 18, 2024 | 12.83 | 12.84 | 12.78 | 12.79 | 12.79 | 148,000 |
Apr 17, 2024 | 12.85 | 12.91 | 12.77 | 12.79 | 12.79 | 77,700 |
Apr 16, 2024 | 12.93 | 12.98 | 12.82 | 12.82 | 12.82 | 84,100 |
Apr 15, 2024 | 13.04 | 13.14 | 12.95 | 12.98 | 12.98 | 162,500 |
Apr 12, 2024 | 13.11 | 13.11 | 12.96 | 13.01 | 13.01 | 98,300 |
Apr 11, 2024 | 13.24 | 13.30 | 13.17 | 13.20 | 13.20 | 30,300 |
Apr 10, 2024 | 13.14 | 13.21 | 13.13 | 13.19 | 13.19 | 76,800 |
Apr 9, 2024 | 13.23 | 13.36 | 13.19 | 13.31 | 13.31 | 67,100 |
Apr 8, 2024 | 13.21 | 13.29 | 13.21 | 13.23 | 13.23 | 53,400 |
Apr 5, 2024 | 13.10 | 13.30 | 13.04 | 13.25 | 13.25 | 56,300 |
Apr 4, 2024 | 13.32 | 13.42 | 13.09 | 13.10 | 13.10 | 116,700 |
Apr 3, 2024 | 13.19 | 13.33 | 13.16 | 13.28 | 13.28 | 91,800 |
Apr 2, 2024 | 13.42 | 13.42 | 13.18 | 13.18 | 13.18 | 155,500 |
Apr 1, 2024 | 13.65 | 13.65 | 13.47 | 13.48 | 13.48 | 109,200 |
Mar 28, 2024 | 13.66 | 13.71 | 13.62 | 13.63 | 13.63 | 63,300 |
Mar 27, 2024 | 13.62 | 13.65 | 13.51 | 13.65 | 13.65 | 74,400 |
Mar 26, 2024 | 13.53 | 13.59 | 13.51 | 13.52 | 13.52 | 84,400 |
Mar 25, 2024 | 13.58 | 13.59 | 13.48 | 13.49 | 13.49 | 44,400 |
Mar 22, 2024 | 13.58 | 13.58 | 13.48 | 13.55 | 13.55 | 52,800 |
Mar 21, 2024 | 13.55 | 13.66 | 13.54 | 13.57 | 13.57 | 75,100 |
Mar 20, 2024 | 13.44 | 13.47 | 13.29 | 13.43 | 13.43 | 67,100 |
Mar 19, 2024 | 13.38 | 13.44 | 13.37 | 13.40 | 13.40 | 86,900 |
Mar 18, 2024 | 13.51 | 13.53 | 13.38 | 13.38 | 13.38 | 67,700 |
Mar 15, 2024 | 13.53 | 13.67 | 13.47 | 13.49 | 13.49 | 72,600 |
Mar 14, 2024 | 13.76 | 13.86 | 13.55 | 13.56 | 13.56 | 93,500 |
Mar 13, 2024 | 13.86 | 13.91 | 13.78 | 13.79 | 13.79 | 98,800 |
Mar 12, 2024 | 13.74 | 13.82 | 13.70 | 13.82 | 13.82 | 81,400 |
Mar 11, 2024 | 13.71 | 13.89 | 13.71 | 13.74 | 13.74 | 61,100 |
Mar 8, 2024 | 13.77 | 13.82 | 13.65 | 13.76 | 13.76 | 100,700 |
Mar 7, 2024 | 13.89 | 13.91 | 13.73 | 13.75 | 13.75 | 84,200 |
Mar 6, 2024 | 13.76 | 13.86 | 13.74 | 13.82 | 13.82 | 87,300 |
Mar 5, 2024 | 13.88 | 13.89 | 13.67 | 13.74 | 13.74 | 85,100 |
Mar 4, 2024 | 13.93 | 13.95 | 13.86 | 13.92 | 13.92 | 115,000 |
Mar 1, 2024 | 13.69 | 13.99 | 13.69 | 13.93 | 13.93 | 110,700 |
Feb 29, 2024 | 14.01 | 14.04 | 13.68 | 13.69 | 13.69 | 93,700 |
Feb 28, 2024 | 13.99 | 14.06 | 13.90 | 13.90 | 13.90 | 53,800 |
Feb 27, 2024 | 13.87 | 14.05 | 13.87 | 14.01 | 14.01 | 83,900 |
Feb 26, 2024 | 13.83 | 13.93 | 13.83 | 13.85 | 13.85 | 73,100 |
Feb 23, 2024 | 13.82 | 13.94 | 13.75 | 13.82 | 13.82 | 68,100 |
Feb 22, 2024 | 13.80 | 13.85 | 13.73 | 13.80 | 13.80 | 107,600 |
Feb 21, 2024 | 0.39 Dividend | |||||
Feb 21, 2024 | 13.79 | 13.89 | 13.67 | 13.68 | 13.68 | 73,400 |
Feb 20, 2024 | 14.19 | 14.20 | 14.07 | 14.10 | 13.71 | 114,000 |
Feb 16, 2024 | 14.06 | 14.11 | 13.98 | 14.10 | 13.71 | 86,800 |
Feb 15, 2024 | 14.00 | 14.14 | 14.00 | 14.03 | 13.64 | 66,000 |
Feb 14, 2024 | 14.11 | 14.11 | 13.95 | 13.97 | 13.58 | 73,400 |
Feb 13, 2024 | 13.98 | 14.08 | 13.98 | 14.05 | 13.66 | 226,800 |
Feb 12, 2024 | 14.09 | 14.18 | 14.07 | 14.11 | 13.72 | 324,400 |
Feb 9, 2024 | 13.82 | 13.94 | 13.81 | 13.86 | 13.48 | 97,800 |
Feb 8, 2024 | 13.87 | 13.92 | 13.80 | 13.85 | 13.47 | 88,300 |
Feb 7, 2024 | 13.95 | 13.98 | 13.88 | 13.88 | 13.50 | 198,700 |
Feb 6, 2024 | 13.89 | 13.97 | 13.89 | 13.94 | 13.55 | 184,900 |
Feb 5, 2024 | 13.79 | 13.93 | 13.75 | 13.90 | 13.52 | 232,000 |
Feb 2, 2024 | 13.81 | 13.91 | 13.80 | 13.82 | 13.44 | 133,200 |
Feb 1, 2024 | 13.79 | 13.95 | 13.75 | 13.90 | 13.52 | 74,800 |
Jan 31, 2024 | 13.78 | 13.88 | 13.71 | 13.72 | 13.34 | 171,200 |
Jan 30, 2024 | 13.80 | 13.82 | 13.73 | 13.76 | 13.38 | 251,800 |
Jan 29, 2024 | 13.60 | 13.83 | 13.57 | 13.81 | 13.43 | 170,700 |
Jan 26, 2024 | 13.70 | 13.90 | 13.55 | 13.63 | 13.25 | 649,700 |
Jan 25, 2024 | 13.90 | 13.97 | 13.79 | 13.81 | 13.43 | 89,000 |
Jan 24, 2024 | 14.05 | 14.06 | 13.80 | 13.81 | 13.43 | 74,800 |
Jan 23, 2024 | 13.97 | 13.99 | 13.87 | 13.96 | 13.57 | 55,500 |
Jan 22, 2024 | 14.01 | 14.02 | 13.93 | 13.93 | 13.54 | 72,700 |
Jan 19, 2024 | 13.93 | 14.03 | 13.89 | 13.95 | 13.56 | 69,400 |
Jan 18, 2024 | 13.92 | 13.96 | 13.84 | 13.93 | 13.54 | 80,400 |
Jan 17, 2024 | 14.00 | 14.03 | 13.89 | 13.92 | 13.53 | 60,500 |
Jan 16, 2024 | 14.07 | 14.17 | 14.06 | 14.06 | 13.67 | 87,800 |
Jan 12, 2024 | 14.21 | 14.37 | 14.15 | 14.16 | 13.77 | 90,000 |
Jan 11, 2024 | 14.28 | 14.28 | 14.02 | 14.18 | 13.79 | 110,200 |
Jan 10, 2024 | 14.35 | 14.36 | 14.23 | 14.33 | 13.93 | 215,600 |
Jan 9, 2024 | 14.18 | 14.29 | 14.18 | 14.25 | 13.86 | 187,500 |
Jan 8, 2024 | 13.89 | 14.20 | 13.89 | 14.20 | 13.81 | 145,400 |
Jan 5, 2024 | 13.84 | 13.95 | 13.83 | 13.89 | 13.51 | 84,300 |
Jan 4, 2024 | 13.77 | 13.94 | 13.77 | 13.89 | 13.51 | 114,700 |
Jan 3, 2024 | 13.76 | 13.80 | 13.71 | 13.74 | 13.36 | 135,800 |
Jan 2, 2024 | 13.46 | 13.81 | 13.36 | 13.73 | 13.35 | 116,600 |
Dec 29, 2023 | 13.53 | 13.58 | 13.46 | 13.46 | 13.09 | 114,900 |
Dec 28, 2023 | 13.68 | 13.70 | 13.49 | 13.55 | 13.18 | 202,600 |
Dec 27, 2023 | 13.49 | 13.70 | 13.49 | 13.60 | 13.22 | 99,200 |
Dec 26, 2023 | 13.38 | 13.52 | 13.38 | 13.49 | 13.12 | 128,900 |
Dec 22, 2023 | 13.30 | 13.49 | 13.25 | 13.37 | 13.00 | 201,500 |
Dec 21, 2023 | 13.00 | 13.17 | 13.00 | 13.11 | 12.75 | 85,400 |
Dec 20, 2023 | 13.26 | 13.30 | 12.98 | 12.98 | 12.62 | 149,100 |
Dec 19, 2023 | 13.18 | 13.27 | 13.18 | 13.26 | 12.89 | 142,800 |
Dec 18, 2023 | 13.19 | 13.19 | 13.00 | 13.15 | 12.79 | 145,600 |
Dec 15, 2023 | 13.25 | 13.25 | 13.08 | 13.15 | 12.79 | 114,500 |
Dec 14, 2023 | 13.03 | 13.19 | 13.02 | 13.15 | 12.79 | 273,100 |
Dec 13, 2023 | 12.63 | 13.00 | 12.63 | 12.99 | 12.63 | 122,300 |
Dec 12, 2023 | 12.49 | 12.64 | 12.48 | 12.56 | 12.21 | 91,400 |
Dec 11, 2023 | 12.45 | 12.50 | 12.45 | 12.49 | 12.14 | 137,500 |
Dec 8, 2023 | 12.42 | 12.45 | 12.38 | 12.44 | 12.10 | 101,200 |
Dec 7, 2023 | 12.45 | 12.50 | 12.36 | 12.44 | 12.10 | 78,000 |
Dec 6, 2023 | 12.24 | 12.43 | 12.21 | 12.43 | 12.09 | 134,700 |
Dec 5, 2023 | 12.24 | 12.29 | 12.19 | 12.22 | 11.88 | 213,200 |
Dec 4, 2023 | 12.05 | 12.28 | 12.05 | 12.24 | 11.90 | 130,400 |
Dec 1, 2023 | 11.93 | 12.10 | 11.89 | 12.06 | 11.73 | 175,200 |
Nov 30, 2023 | 11.84 | 12.01 | 11.78 | 11.95 | 11.62 | 113,500 |
Nov 29, 2023 | 11.67 | 11.93 | 11.67 | 11.78 | 11.45 | 145,100 |
Nov 28, 2023 | 11.74 | 11.76 | 11.62 | 11.65 | 11.33 | 123,900 |
Nov 27, 2023 | 11.85 | 11.86 | 11.69 | 11.74 | 11.42 | 73,600 |
Nov 24, 2023 | 11.83 | 11.88 | 11.75 | 11.84 | 11.51 | 117,200 |
Nov 22, 2023 | 11.72 | 11.83 | 11.72 | 11.78 | 11.45 | 140,100 |
Nov 21, 2023 | 0.30 Dividend | |||||
Nov 21, 2023 | 11.88 | 11.93 | 11.71 | 11.72 | 11.40 | 130,300 |
Nov 20, 2023 | 12.10 | 12.21 | 12.10 | 12.17 | 11.54 | 94,800 |
Nov 17, 2023 | 11.99 | 12.09 | 11.95 | 12.06 | 11.44 | 102,000 |
Nov 16, 2023 | 12.07 | 12.07 | 11.88 | 11.90 | 11.29 | 104,000 |
Nov 15, 2023 | 12.15 | 12.21 | 12.03 | 12.05 | 11.43 | 372,600 |
Nov 14, 2023 | 12.04 | 12.23 | 12.01 | 12.08 | 11.46 | 155,300 |
Nov 13, 2023 | 11.86 | 11.91 | 11.74 | 11.88 | 11.27 | 81,500 |
Nov 10, 2023 | 11.68 | 11.97 | 11.67 | 11.87 | 11.26 | 306,000 |
Nov 9, 2023 | 12.21 | 12.21 | 11.75 | 11.75 | 11.14 | 122,300 |
Nov 8, 2023 | 12.43 | 12.45 | 12.15 | 12.16 | 11.53 | 121,000 |
Nov 7, 2023 | 12.45 | 12.56 | 12.37 | 12.43 | 11.79 | 85,200 |
Nov 6, 2023 | 12.43 | 12.50 | 12.41 | 12.46 | 11.82 | 166,100 |
Nov 3, 2023 | 12.21 | 12.46 | 12.21 | 12.40 | 11.76 | 68,400 |
Nov 2, 2023 | 11.94 | 12.14 | 11.94 | 12.09 | 11.47 | 54,100 |
Nov 1, 2023 | 11.59 | 11.85 | 11.59 | 11.84 | 11.23 | 45,800 |
Oct 31, 2023 | 11.52 | 11.59 | 11.46 | 11.59 | 10.99 | 160,700 |
Oct 30, 2023 | 11.43 | 11.54 | 11.43 | 11.51 | 10.92 | 72,800 |
Oct 27, 2023 | 11.59 | 11.59 | 11.34 | 11.35 | 10.76 | 69,000 |
Oct 26, 2023 | 11.51 | 11.67 | 11.51 | 11.56 | 10.96 | 96,700 |
Oct 25, 2023 | 11.79 | 11.79 | 11.55 | 11.60 | 11.00 | 97,200 |
Oct 24, 2023 | 11.66 | 11.85 | 11.66 | 11.79 | 11.18 | 74,100 |
Oct 23, 2023 | 11.81 | 11.81 | 11.65 | 11.67 | 11.07 | 76,800 |
Oct 20, 2023 | 11.80 | 11.87 | 11.76 | 11.78 | 11.17 | 91,200 |
Oct 19, 2023 | 12.05 | 12.06 | 11.71 | 11.77 | 11.16 | 340,700 |
Oct 18, 2023 | 12.21 | 12.23 | 12.02 | 12.02 | 11.40 | 159,200 |
Oct 17, 2023 | 12.30 | 12.36 | 12.26 | 12.28 | 11.65 | 138,500 |
Oct 16, 2023 | 12.22 | 12.43 | 12.22 | 12.34 | 11.70 | 185,200 |
Oct 13, 2023 | 12.30 | 12.36 | 12.27 | 12.28 | 11.65 | 100,300 |
Oct 12, 2023 | 12.55 | 12.55 | 12.26 | 12.27 | 11.64 | 121,400 |
Oct 11, 2023 | 12.54 | 12.62 | 12.50 | 12.55 | 11.90 | 132,100 |
Oct 10, 2023 | 12.48 | 12.64 | 12.44 | 12.59 | 11.94 | 96,900 |
Oct 9, 2023 | 12.44 | 12.58 | 12.34 | 12.54 | 11.89 | 183,100 |
Oct 6, 2023 | 12.26 | 12.57 | 12.26 | 12.52 | 11.87 | 276,600 |
Oct 5, 2023 | 12.16 | 12.43 | 12.16 | 12.39 | 11.75 | 131,100 |
Oct 4, 2023 | 12.22 | 12.30 | 12.14 | 12.26 | 11.63 | 126,500 |
Oct 3, 2023 | 12.31 | 12.40 | 12.23 | 12.26 | 11.63 | 229,500 |
Oct 2, 2023 | 12.50 | 12.50 | 12.36 | 12.44 | 11.80 | 136,600 |
Sep 29, 2023 | 12.61 | 12.61 | 12.45 | 12.47 | 11.83 | 129,300 |
Sep 28, 2023 | 12.37 | 12.55 | 12.37 | 12.50 | 11.85 | 196,500 |
Sep 27, 2023 | 12.45 | 12.49 | 12.34 | 12.44 | 11.80 | 87,200 |
Sep 26, 2023 | 12.35 | 12.48 | 12.35 | 12.38 | 11.74 | 84,800 |
Sep 25, 2023 | 12.35 | 12.44 | 12.25 | 12.39 | 11.75 | 100,100 |
Sep 22, 2023 | 12.51 | 12.51 | 12.42 | 12.43 | 11.79 | 57,100 |
Sep 21, 2023 | 12.58 | 12.60 | 12.44 | 12.45 | 11.81 | 113,500 |
Sep 20, 2023 | 12.72 | 12.72 | 12.58 | 12.59 | 11.94 | 59,700 |
Sep 19, 2023 | 12.58 | 12.73 | 12.58 | 12.64 | 11.99 | 57,400 |
Sep 18, 2023 | 12.74 | 12.78 | 12.58 | 12.60 | 11.95 | 123,500 |
Sep 15, 2023 | 12.86 | 12.90 | 12.72 | 12.83 | 12.17 | 131,200 |
Sep 14, 2023 | 12.85 | 12.87 | 12.77 | 12.84 | 12.18 | 106,400 |
Sep 13, 2023 | 12.90 | 12.94 | 12.80 | 12.80 | 12.14 | 79,900 |
Sep 12, 2023 | 12.90 | 12.94 | 12.84 | 12.87 | 12.21 | 125,600 |
Sep 11, 2023 | 12.90 | 13.00 | 12.88 | 12.92 | 12.25 | 114,400 |
Sep 8, 2023 | 12.86 | 13.02 | 12.86 | 12.90 | 12.23 | 81,300 |
Sep 7, 2023 | 12.89 | 12.96 | 12.86 | 12.91 | 12.24 | 58,200 |
Sep 6, 2023 | 12.97 | 12.98 | 12.85 | 12.91 | 12.24 | 46,800 |
Sep 5, 2023 | 13.17 | 13.17 | 12.97 | 12.99 | 12.32 | 77,500 |
Sep 1, 2023 | 13.09 | 13.20 | 13.09 | 13.13 | 12.45 | 45,600 |
Aug 31, 2023 | 13.08 | 13.18 | 13.00 | 13.01 | 12.34 | 72,400 |
Aug 30, 2023 | 13.17 | 13.21 | 13.08 | 13.09 | 12.41 | 99,200 |
Aug 29, 2023 | 13.12 | 13.22 | 13.12 | 13.19 | 12.51 | 51,200 |
Aug 28, 2023 | 13.05 | 13.15 | 13.04 | 13.09 | 12.41 | 43,700 |
Aug 25, 2023 | 12.99 | 13.07 | 12.95 | 13.03 | 12.36 | 204,900 |
Aug 24, 2023 | 0.32 Dividend | |||||
Aug 24, 2023 | 13.08 | 13.17 | 12.96 | 12.98 | 12.31 | 101,500 |
Aug 23, 2023 | 13.46 | 13.54 | 13.44 | 13.44 | 12.44 | 61,700 |
Aug 22, 2023 | 13.45 | 13.45 | 13.34 | 13.38 | 12.39 | 75,900 |
Aug 21, 2023 | 13.25 | 13.44 | 13.24 | 13.41 | 12.41 | 96,300 |
Aug 18, 2023 | 13.20 | 13.24 | 13.16 | 13.20 | 12.22 | 114,000 |
Aug 17, 2023 | 13.31 | 13.33 | 13.21 | 13.23 | 12.25 | 56,900 |
Aug 16, 2023 | 13.39 | 13.40 | 13.28 | 13.29 | 12.30 | 69,600 |
Aug 15, 2023 | 13.48 | 13.48 | 13.37 | 13.43 | 12.43 | 57,700 |
Aug 14, 2023 | 13.52 | 13.58 | 13.39 | 13.48 | 12.48 | 55,700 |
Aug 11, 2023 | 13.46 | 13.51 | 13.39 | 13.50 | 12.50 | 46,600 |
Aug 10, 2023 | 13.41 | 13.58 | 13.37 | 13.44 | 12.44 | 61,200 |
Aug 9, 2023 | 13.31 | 13.46 | 13.30 | 13.39 | 12.40 | 146,500 |
Aug 8, 2023 | 13.19 | 13.38 | 13.15 | 13.33 | 12.34 | 118,300 |
Aug 7, 2023 | 13.31 | 13.33 | 13.22 | 13.27 | 12.29 | 110,900 |
Aug 4, 2023 | 13.30 | 13.44 | 13.28 | 13.33 | 12.34 | 112,900 |
Aug 3, 2023 | 13.30 | 13.36 | 13.22 | 13.23 | 12.25 | 125,400 |
Aug 2, 2023 | 13.32 | 13.38 | 13.23 | 13.25 | 12.27 | 128,600 |
Aug 1, 2023 | 13.40 | 13.42 | 13.29 | 13.33 | 12.34 | 87,500 |
Jul 31, 2023 | 13.59 | 13.59 | 13.40 | 13.45 | 12.45 | 101,800 |
Jul 28, 2023 | 13.45 | 13.58 | 13.35 | 13.54 | 12.54 | 199,300 |
Jul 27, 2023 | 13.50 | 13.50 | 13.28 | 13.31 | 12.32 | 91,700 |
Jul 26, 2023 | 13.49 | 13.49 | 13.39 | 13.43 | 12.43 | 83,800 |
Jul 25, 2023 | 13.49 | 13.60 | 13.45 | 13.46 | 12.46 | 59,700 |
Jul 24, 2023 | 13.74 | 13.74 | 13.47 | 13.50 | 12.50 | 130,800 |
Jul 21, 2023 | 13.60 | 13.73 | 13.60 | 13.69 | 12.67 | 70,500 |
Jul 20, 2023 | 13.61 | 13.69 | 13.55 | 13.60 | 12.59 | 79,600 |
Jul 19, 2023 | 13.60 | 13.68 | 13.60 | 13.63 | 12.62 | 62,200 |
Jul 18, 2023 | 13.49 | 13.62 | 13.49 | 13.54 | 12.54 | 62,300 |
Jul 17, 2023 | 13.42 | 13.63 | 13.42 | 13.53 | 12.53 | 88,100 |
Jul 14, 2023 | 13.48 | 13.48 | 13.30 | 13.41 | 12.41 | 122,000 |
Jul 13, 2023 | 13.49 | 13.50 | 13.40 | 13.44 | 12.44 | 97,500 |
Jul 12, 2023 | 13.55 | 13.61 | 13.38 | 13.39 | 12.40 | 151,600 |
Jul 11, 2023 | 13.48 | 13.50 | 13.41 | 13.50 | 12.50 | 101,800 |
Jul 10, 2023 | 13.18 | 13.49 | 13.15 | 13.41 | 12.41 | 173,300 |
Jul 7, 2023 | 13.27 | 13.33 | 13.20 | 13.23 | 12.25 | 94,100 |
Jul 6, 2023 | 13.48 | 13.48 | 13.25 | 13.29 | 12.30 | 65,100 |
Jul 5, 2023 | 13.45 | 13.52 | 13.44 | 13.50 | 12.50 | 86,700 |
Jul 3, 2023 | 13.52 | 13.54 | 13.40 | 13.44 | 12.44 | 58,200 |
Jun 30, 2023 | 13.63 | 13.71 | 13.54 | 13.54 | 12.54 | 71,000 |
Jun 29, 2023 | 13.71 | 13.72 | 13.54 | 13.55 | 12.54 | 60,100 |
Jun 28, 2023 | 13.59 | 13.71 | 13.55 | 13.71 | 12.69 | 129,800 |
Jun 27, 2023 | 13.72 | 13.72 | 13.58 | 13.62 | 12.61 | 120,300 |
Jun 26, 2023 | 13.78 | 13.80 | 13.66 | 13.71 | 12.69 | 47,900 |
Jun 23, 2023 | 13.83 | 13.85 | 13.79 | 13.80 | 12.78 | 93,800 |
Jun 22, 2023 | 13.76 | 13.87 | 13.76 | 13.87 | 12.84 | 107,800 |
Jun 21, 2023 | 13.77 | 13.88 | 13.72 | 13.77 | 12.75 | 143,200 |
Jun 20, 2023 | 13.74 | 13.89 | 13.71 | 13.76 | 12.74 | 71,100 |
Jun 16, 2023 | 13.92 | 13.93 | 13.72 | 13.76 | 12.74 | 81,200 |
Jun 15, 2023 | 13.71 | 13.88 | 13.67 | 13.84 | 12.81 | 153,300 |
Jun 14, 2023 | 13.81 | 13.84 | 13.62 | 13.71 | 12.69 | 123,400 |
Jun 13, 2023 | 13.74 | 13.84 | 13.73 | 13.77 | 12.75 | 61,000 |
Jun 12, 2023 | 13.74 | 13.74 | 13.58 | 13.69 | 12.67 | 75,500 |
Jun 9, 2023 | 13.73 | 13.75 | 13.60 | 13.65 | 12.64 | 48,700 |
Jun 8, 2023 | 13.68 | 13.71 | 13.50 | 13.70 | 12.68 | 122,500 |
Jun 7, 2023 | 13.75 | 13.75 | 13.50 | 13.62 | 12.61 | 131,800 |
Jun 6, 2023 | 13.76 | 13.76 | 13.59 | 13.61 | 12.60 | 81,400 |
Jun 5, 2023 | 13.60 | 13.66 | 13.59 | 13.61 | 12.60 | 23,000 |
Jun 2, 2023 | 13.50 | 13.58 | 13.42 | 13.58 | 12.57 | 69,100 |
Jun 1, 2023 | 13.28 | 13.43 | 13.15 | 13.37 | 12.38 | 83,700 |
May 31, 2023 | 13.23 | 13.30 | 13.09 | 13.29 | 12.30 | 114,500 |
May 30, 2023 | 13.30 | 13.34 | 13.07 | 13.13 | 12.16 | 62,500 |
May 26, 2023 | 13.19 | 13.29 | 13.15 | 13.22 | 12.24 | 62,600 |
May 25, 2023 | 13.40 | 13.40 | 13.12 | 13.21 | 12.23 | 80,600 |
May 24, 2023 | 0.32 Dividend | |||||
May 24, 2023 | 13.56 | 13.56 | 13.38 | 13.39 | 12.40 | 69,600 |
May 23, 2023 | 13.86 | 13.99 | 13.84 | 13.88 | 12.55 | 45,000 |
May 22, 2023 | 13.80 | 13.96 | 13.80 | 13.80 | 12.48 | 83,000 |
May 19, 2023 | 13.88 | 13.99 | 13.76 | 13.80 | 12.48 | 229,600 |
May 18, 2023 | 13.95 | 13.95 | 13.73 | 13.83 | 12.51 | 38,300 |
May 17, 2023 | 13.81 | 13.91 | 13.70 | 13.89 | 12.56 | 35,300 |
May 16, 2023 | 14.03 | 14.03 | 13.71 | 13.79 | 12.47 | 81,100 |
May 15, 2023 | 13.94 | 14.08 | 13.94 | 14.06 | 12.72 | 42,500 |
May 12, 2023 | 13.94 | 13.97 | 13.81 | 13.86 | 12.54 | 27,100 |
May 11, 2023 | 13.99 | 13.99 | 13.81 | 13.91 | 12.58 | 51,800 |
May 10, 2023 | 14.04 | 14.04 | 13.94 | 13.97 | 12.64 | 42,200 |
May 9, 2023 | 13.84 | 13.93 | 13.84 | 13.90 | 12.57 | 33,800 |
May 8, 2023 | 14.08 | 14.08 | 13.85 | 13.89 | 12.56 | 63,100 |
May 5, 2023 | 13.92 | 14.05 | 13.92 | 14.00 | 12.66 | 47,300 |
May 4, 2023 | 13.87 | 13.87 | 13.74 | 13.79 | 12.47 | 81,100 |
May 3, 2023 | 13.84 | 14.03 | 13.84 | 13.88 | 12.55 | 30,300 |
May 2, 2023 | 14.05 | 14.05 | 13.81 | 13.83 | 12.51 | 49,000 |
May 1, 2023 | 13.93 | 14.11 | 13.93 | 14.06 | 12.72 | 23,300 |
Apr 28, 2023 | 13.75 | 14.00 | 13.69 | 13.93 | 12.60 | 115,600 |
Apr 27, 2023 | 13.79 | 13.83 | 13.65 | 13.73 | 12.42 | 89,800 |
Apr 26, 2023 | 13.89 | 13.89 | 13.61 | 13.73 | 12.42 | 45,800 |
Apr 25, 2023 | 14.09 | 14.17 | 13.85 | 13.88 | 12.55 | 49,800 |
Apr 24, 2023 | 14.20 | 14.20 | 14.06 | 14.10 | 12.75 | 29,100 |
Related Tickers
HQH Abrdn Healthcare Investors
16.20
+0.50%
JRI Nuveen Real Asset Income and Growth Fund
11.24
+0.90%
THW Abrdn World Healthcare Fund
12.83
+1.18%
MCN Madison Covered Call & Equity Strategy Fund
7.04
+0.14%
PCF High Income Securities Fund
6.26
+0.97%
IAF Abrdn Australia Equity Fund Inc
4.2700
+1.43%
THQ Abrdn Healthcare Opportunities Fund
19.36
+0.98%
ASG Liberty All-Star Growth Fund, Inc.
5.16
+1.70%
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
19.33
+0.94%
NPCT Nuveen Core Plus Impact Fund
10.06
-0.10%