abrdn Healthcare Opportunities Fund (THQ)

Last Price19.35

Change+0.06 (0.31%)

NYSE · Last Trade: Feb 3rd, 10:32 AM EST

Historical Prices For abrdn Healthcare Opportunities Fund (THQ)

Date Range:

2025-11-03 - 2026-02-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/02/2026	19.18	19.35	19.14	19.29	143,607	19.29
1/30/2026	19.20	19.24	18.98	19.15	188,336	19.15
1/29/2026	19.01	19.23	18.92	19.07	201,976	19.07
1/28/2026	19.17	19.23	18.90	18.96	247,224	18.96
1/27/2026	19.50	19.63	19.17	19.23	315,600	19.23
1/26/2026	19.88	20.04	19.68	19.75	176,076	19.75
1/23/2026	20.06	20.09	19.84	19.88	135,931	19.88
1/22/2026	20.13	20.39	20.06	20.21	278,361	20.03
1/21/2026	19.78	20.16	19.75	20.16	158,105	19.98
1/20/2026	19.64	19.73	19.50	19.66	168,526	19.48
1/16/2026	19.80	19.96	19.59	19.74	672,918	19.56
1/15/2026	20.00	20.00	19.71	19.79	222,334	19.61
1/14/2026	19.82	19.96	19.66	19.93	206,572	19.75
1/13/2026	19.80	19.82	19.57	19.82	205,325	19.64
1/12/2026	19.81	19.89	19.66	19.79	267,778	19.61
1/09/2026	19.85	19.97	19.63	19.76	168,629	19.58
1/08/2026	19.82	19.93	19.52	19.68	213,717	19.50
1/07/2026	19.75	20.14	19.64	19.89	238,234	19.71
1/06/2026	19.37	19.78	19.37	19.68	239,871	19.50
1/05/2026	19.26	19.39	19.01	19.31	271,809	19.14
1/02/2026	19.34	19.45	19.09	19.28	193,265	19.11
12/31/2025	19.18	19.23	19.05	19.13	155,360	18.96
12/30/2025	19.27	19.51	19.27	19.31	211,685	18.96
12/29/2025	19.28	19.38	19.26	19.26	132,790	18.91
12/26/2025	19.26	19.35	19.20	19.28	138,722	18.93
12/24/2025	19.12	19.30	19.12	19.23	109,566	18.88
12/23/2025	18.95	19.16	18.95	19.12	166,108	18.77
12/22/2025	18.82	18.98	18.82	18.92	141,326	18.58
12/19/2025	18.65	18.98	18.62	18.90	117,632	18.56
12/18/2025	18.66	18.84	18.66	18.72	101,894	18.38
12/17/2025	18.78	18.85	18.64	18.64	117,618	18.30
12/16/2025	18.99	18.99	18.60	18.67	136,685	18.33
12/15/2025	18.73	18.97	18.68	18.93	156,183	18.59
12/12/2025	18.69	18.73	18.61	18.73	143,864	18.39
12/11/2025	18.50	18.70	18.45	18.61	114,890	18.27
12/10/2025	18.33	18.56	18.30	18.54	145,587	18.20
12/09/2025	18.51	18.70	18.33	18.34	142,049	18.01
12/08/2025	18.81	18.90	18.52	18.57	150,437	18.23
12/05/2025	18.87	18.94	18.72	18.77	127,193	18.43
12/04/2025	18.74	18.85	18.70	18.76	108,062	18.42
12/03/2025	18.77	18.93	18.77	18.81	86,382	18.47
12/02/2025	18.86	19.00	18.70	18.77	117,828	18.43
12/01/2025	19.00	19.19	18.86	18.86	179,622	18.52
11/28/2025	19.40	19.47	19.08	19.13	135,587	18.78
11/26/2025	19.01	19.21	19.00	19.21	189,830	18.86
11/25/2025	18.49	18.99	18.45	18.96	266,436	18.62
11/24/2025	18.24	18.50	18.19	18.38	226,747	18.05
11/21/2025	17.80	18.35	17.80	18.17	170,633	17.84
11/20/2025	18.17	18.30	17.90	17.95	156,458	17.45
11/19/2025	18.11	18.26	18.07	18.20	132,983	17.69
11/18/2025	18.18	18.25	18.09	18.15	128,213	17.64
11/17/2025	18.09	18.41	18.09	18.15	155,987	17.64
11/14/2025	18.20	18.28	18.00	18.14	120,246	17.63
11/13/2025	18.23	18.43	18.20	18.20	162,243	17.69
11/12/2025	18.08	18.31	18.08	18.29	127,345	17.78
11/11/2025	17.59	17.99	17.59	17.99	133,601	17.49
11/10/2025	17.35	17.70	17.35	17.59	182,016	17.10
11/07/2025	17.53	17.58	17.30	17.40	153,642	16.91
11/06/2025	17.57	17.65	17.42	17.56	153,618	17.07
11/05/2025	17.77	17.83	17.61	17.66	148,736	17.17
11/04/2025	17.81	17.94	17.71	17.78	130,554	17.28
11/03/2025	18.00	18.06	17.65	17.85	213,355	17.35