abrdn Life Sciences Investors (HQL)

16.65
+0.01 (0.06%)
NYSE · Last Trade: Mar 1st, 11:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Life Sciences Investors (HQL)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202616.5116.7216.5016.6575,62216.65
2/26/202616.8016.8016.4416.64130,68816.64
2/25/202616.9717.1116.7416.8081,94616.80
2/24/202616.8416.9016.8116.82115,72116.82
2/23/202616.7116.9516.7016.77108,77816.77
2/20/202616.9617.0116.6516.78130,53816.78
2/19/202617.4517.4717.2217.43185,28616.87
2/18/202617.3017.5817.2817.50170,12316.94
2/17/202617.0617.2217.0417.19163,00816.64
2/13/202616.7817.1316.7816.98149,34216.43
2/12/202616.9416.9816.7516.79121,91216.25
2/11/202617.0617.0616.8016.95130,89916.41
2/10/202616.9417.0616.9116.92109,27816.38
2/09/202616.9016.9316.7716.93130,56216.39
2/06/202616.7216.9016.7116.90111,32116.36
2/05/202617.0517.1416.6116.62141,47016.09
2/04/202617.3517.3516.8717.07235,69816.52
2/03/202617.2917.4517.0217.17118,73316.62
2/02/202616.9617.2416.9617.16121,95716.61
1/30/202617.0017.0716.8016.9666,74216.42
1/29/202617.0517.0616.8917.0673,20616.51
1/28/202617.3317.3416.9517.04126,97016.49
1/27/202617.2017.4017.1617.2966,38916.73
1/26/202617.2517.3817.1517.2762,64016.72
1/23/202617.3517.5017.1017.26168,53516.71
1/22/202617.1117.4017.0517.30148,53416.74
1/21/202616.7417.0816.6917.00120,29516.45
1/20/202616.4716.6716.3516.6597,05916.12
1/16/202616.6416.8116.5616.61202,11716.08
1/15/202617.0117.0116.6016.60129,53616.07
1/14/202616.7116.8616.6416.86134,19716.32
1/13/202616.7516.8616.4016.69174,66016.15
1/12/202616.8716.9916.4616.75180,48116.21
1/09/202616.9117.0716.7716.89122,32516.35
1/08/202617.0917.0916.6816.77180,41616.23
1/07/202616.8217.2916.6717.13155,32316.58
1/06/202616.5216.8316.5216.65169,22116.12
1/05/202616.8716.8716.1516.52193,53915.99
1/02/202616.9316.9816.6016.77139,50416.23
12/31/202516.8316.8416.7416.7871,86516.24
12/30/202517.0717.0716.6716.83159,92816.29
12/29/202517.2117.2116.9317.01149,10516.46
12/26/202517.3117.3517.1417.2385,55916.68
12/24/202517.2717.3617.2117.2966,25816.73
12/23/202517.1117.2517.0117.25189,27516.70
12/22/202516.8917.2016.8917.10122,89316.55
12/19/202516.6516.9616.6516.89122,34916.35
12/18/202516.8016.8316.5516.6759,68116.13
12/17/202516.9017.0716.7216.77103,28816.23
12/16/202517.1317.1316.7516.81157,75516.27
12/15/202517.1817.2516.9517.0459,19816.49
12/12/202517.1817.2317.0317.14110,69916.59
12/11/202517.2617.3517.1617.24119,51616.69
12/10/202517.1817.2817.0917.2695,61116.71
12/09/202517.3017.3717.0217.08171,06216.53
12/08/202517.2717.3017.1117.21136,78916.66
12/05/202517.2917.3316.9217.10218,21116.55
12/04/202517.0017.2616.9517.19106,21716.64
12/03/202516.9517.1716.9217.1288,92916.57
12/02/202517.3117.3416.8616.91130,85916.37
12/01/202517.6717.7017.2017.29109,82916.73