abrdn Healthcare Opportunities Fund (THQ)

Historical Prices For abrdn Healthcare Opportunities Fund (THQ)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	17.03	17.17	16.97	17.00	293,137	17.00
9/02/2025	16.91	17.20	16.91	17.01	293,432	17.01
8/29/2025	16.90	17.04	16.87	17.01	209,545	17.01
8/28/2025	16.90	16.90	16.76	16.87	238,359	16.87
8/27/2025	16.85	16.95	16.81	16.87	152,703	16.87
8/26/2025	16.68	16.92	16.68	16.88	225,914	16.88
8/25/2025	16.95	16.96	16.75	16.76	270,045	16.76
8/22/2025	16.96	17.10	16.90	16.95	168,692	16.95
8/21/2025	16.95	17.20	16.95	17.04	223,033	16.86
8/20/2025	17.07	17.14	16.95	17.10	237,294	16.92
8/19/2025	16.88	17.00	16.85	16.94	216,156	16.76
8/18/2025	16.90	17.00	16.80	16.85	345,769	16.67
8/15/2025	16.50	16.70	16.45	16.70	384,936	16.52
8/14/2025	16.08	16.30	16.01	16.27	307,428	16.10
8/13/2025	15.78	16.13	15.71	16.11	408,591	15.94
8/12/2025	15.49	15.72	15.49	15.69	304,971	15.52
8/11/2025	15.30	15.50	15.26	15.50	366,683	15.34
8/08/2025	15.27	15.49	15.27	15.34	381,460	15.18
8/07/2025	15.52	15.54	15.14	15.26	651,180	15.10
8/06/2025	15.80	15.80	15.44	15.47	606,337	15.31
8/05/2025	16.24	16.27	15.75	15.80	655,290	15.63
8/04/2025	16.21	16.29	16.11	16.24	366,737	16.07
8/01/2025	16.18	16.40	16.15	16.21	347,843	16.04
7/31/2025	16.78	16.80	16.30	16.35	343,339	16.18
7/30/2025	16.75	16.86	16.64	16.71	372,544	16.53
7/29/2025	17.00	17.10	16.71	16.75	398,123	16.57
7/28/2025	17.16	17.20	17.02	17.07	220,412	16.89
7/25/2025	17.28	17.45	17.13	17.14	259,947	16.96
7/24/2025	17.57	17.65	17.40	17.48	197,420	17.30
7/23/2025	17.47	17.67	17.46	17.66	186,751	17.30
7/22/2025	17.02	17.30	17.02	17.30	273,059	16.94
7/21/2025	17.31	17.41	16.93	16.93	530,656	16.58
7/18/2025	17.64	17.70	17.12	17.21	1,258,105	16.85
7/17/2025	17.88	17.91	17.61	17.64	332,689	17.28
7/16/2025	17.82	18.00	17.75	17.89	226,694	17.52
7/15/2025	18.15	18.15	17.71	17.76	313,570	17.39
7/14/2025	17.84	18.06	17.71	17.98	350,322	17.61
7/11/2025	18.04	18.04	17.80	17.93	236,111	17.56
7/10/2025	17.99	18.20	17.97	18.04	266,171	17.67
7/09/2025	18.15	18.16	17.95	17.97	177,045	17.60
7/08/2025	18.05	18.29	18.01	18.07	157,253	17.70
7/07/2025	18.36	18.37	17.95	18.01	210,691	17.64
7/03/2025	18.43	18.45	18.34	18.40	138,510	18.02
7/02/2025	18.61	18.61	18.45	18.43	139,731	18.05
7/01/2025	18.39	18.72	18.22	18.63	168,353	18.25
6/30/2025	18.35	18.39	18.20	18.39	196,095	18.01
6/27/2025	18.05	18.29	18.05	18.19	120,304	17.81
6/26/2025	18.24	18.29	18.04	18.04	130,857	17.67
6/25/2025	18.21	18.27	18.03	18.21	112,422	17.83
6/24/2025	17.92	18.24	17.79	18.20	150,168	17.82
6/23/2025	17.90	18.18	17.75	17.77	200,900	17.40
6/20/2025	18.26	18.40	17.94	17.99	131,935	17.44
6/18/2025	18.09	18.26	18.08	18.12	86,921	17.57
6/17/2025	18.42	18.64	18.03	18.05	124,097	17.50
6/16/2025	18.66	18.71	18.40	18.45	75,740	17.89
6/13/2025	18.59	18.72	18.51	18.54	129,598	17.98
6/12/2025	18.69	18.74	18.63	18.72	104,581	18.15
6/11/2025	18.68	18.74	18.58	18.69	107,124	18.12
6/10/2025	18.46	18.70	18.45	18.54	143,547	17.98
6/09/2025	18.47	18.59	18.35	18.47	116,288	17.91
6/06/2025	18.42	18.64	18.40	18.47	97,326	17.91
6/05/2025	18.33	18.49	18.30	18.30	180,032	17.74
6/04/2025	18.28	18.46	18.28	18.36	171,092	17.80