abrdn Healthcare Opportunities Fund (THQ)

Historical Prices For abrdn Healthcare Opportunities Fund (THQ)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	19.35	19.60	19.16	19.43	143,224	19.43
4/29/2025	19.25	19.57	19.13	19.50	115,834	19.50
4/28/2025	19.05	19.39	19.05	19.22	80,697	19.22
4/25/2025	18.97	19.17	18.82	19.10	88,242	19.10
4/24/2025	18.65	19.09	18.58	18.93	78,004	18.93
4/23/2025	18.85	19.15	18.58	18.72	140,078	18.72
4/22/2025	18.60	18.83	18.51	18.71	155,960	18.53
4/21/2025	18.80	18.89	18.33	18.43	188,724	18.25
4/17/2025	19.00	19.19	18.90	18.91	156,836	18.73
4/16/2025	19.08	19.50	19.01	19.08	101,543	18.90
4/15/2025	19.21	19.45	19.16	19.22	93,767	19.04
4/14/2025	19.04	19.32	18.88	19.20	151,324	19.02
4/11/2025	18.56	18.99	18.35	18.94	131,567	18.76
4/10/2025	19.03	19.21	18.31	18.50	172,707	18.32
4/09/2025	17.80	19.12	17.60	19.06	217,707	18.88
4/08/2025	18.36	18.82	17.75	17.89	151,771	17.72
4/07/2025	17.99	18.56	17.42	17.95	340,476	17.78
4/04/2025	19.82	20.00	18.56	18.70	268,715	18.52
4/03/2025	19.94	20.50	19.87	20.13	146,010	19.94
4/02/2025	20.23	20.43	20.16	20.39	93,814	20.19
4/01/2025	20.61	20.64	20.25	20.30	84,696	20.10
3/31/2025	20.40	20.74	20.21	20.64	177,499	20.44
3/28/2025	20.44	20.62	20.39	20.46	158,580	20.26
3/27/2025	20.27	20.56	20.20	20.30	74,393	20.10
3/26/2025	20.39	20.54	20.21	20.26	95,673	20.07
3/25/2025	20.88	20.96	20.33	20.46	181,236	20.26
3/24/2025	20.81	21.07	20.75	21.06	98,654	20.68
3/21/2025	20.80	20.89	20.61	20.75	62,445	20.37
3/20/2025	20.77	20.95	20.67	20.79	124,285	20.41
3/19/2025	20.77	20.91	20.66	20.88	97,181	20.50
3/18/2025	20.80	20.86	20.62	20.62	137,483	20.25
3/17/2025	20.50	20.85	20.40	20.76	154,026	20.38
3/14/2025	20.16	20.34	20.16	20.29	89,255	19.92
3/13/2025	20.28	20.42	20.16	20.18	77,470	19.82
3/12/2025	20.45	20.60	20.23	20.41	110,728	20.04
3/11/2025	20.70	20.80	20.30	20.43	104,209	20.06
3/10/2025	21.00	21.20	20.75	20.80	124,004	20.42
3/07/2025	20.83	21.23	20.83	21.08	149,476	20.70
3/06/2025	20.99	21.09	20.87	20.93	92,452	20.55
3/05/2025	20.90	21.15	20.87	21.03	85,559	20.65
3/04/2025	21.01	21.29	20.85	20.85	121,101	20.47
3/03/2025	21.15	21.30	21.03	21.08	132,477	20.70
2/28/2025	20.89	21.14	20.82	21.06	150,356	20.68
2/27/2025	20.72	20.95	20.68	20.76	85,800	20.38
2/26/2025	20.74	20.91	20.62	20.62	80,395	20.25
2/25/2025	20.83	20.85	20.69	20.79	131,874	20.41
2/24/2025	20.75	20.80	20.61	20.73	97,419	20.36
2/21/2025	20.54	20.90	20.52	20.76	108,791	20.38
2/20/2025	20.78	21.00	20.75	20.89	95,623	20.34
2/19/2025	20.65	20.90	20.64	20.80	140,907	20.25
2/18/2025	20.51	20.67	20.43	20.62	140,370	20.07
2/14/2025	20.54	20.67	20.42	20.45	75,055	19.91
2/13/2025	20.58	20.60	20.42	20.50	60,186	19.96
2/12/2025	20.30	20.65	20.30	20.46	58,559	19.92
2/11/2025	20.35	20.59	20.12	20.51	127,758	19.97
2/10/2025	20.73	21.00	20.39	20.43	173,617	19.89
2/07/2025	20.81	21.06	20.70	20.72	66,389	20.17
2/06/2025	21.04	21.10	20.81	20.88	84,076	20.33
2/05/2025	20.78	21.15	20.71	21.06	100,862	20.50
2/04/2025	20.93	21.00	20.65	20.82	113,699	20.27
2/03/2025	20.74	21.01	20.53	20.88	143,324	20.33