abrdn Life Sciences Investors (HQL)

Historical Prices For abrdn Life Sciences Investors (HQL)

Date Range:

2025-03-09 - 2025-06-09

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	12.65	12.83	12.65	12.81	72,040	12.81
6/05/2025	12.57	12.67	12.49	12.53	62,397	12.53
6/04/2025	12.61	12.73	12.55	12.55	68,945	12.55
6/03/2025	12.37	12.57	12.29	12.57	79,065	12.57
6/02/2025	12.26	12.36	12.15	12.31	105,823	12.31
5/30/2025	12.43	12.43	12.12	12.24	143,945	12.24
5/29/2025	12.30	12.53	12.28	12.48	75,174	12.48
5/28/2025	12.35	12.40	12.18	12.18	81,733	12.18
5/27/2025	12.43	12.55	12.30	12.35	98,399	12.35
5/23/2025	12.14	12.35	12.14	12.35	67,723	12.35
5/22/2025	12.12	12.25	12.12	12.17	164,946	12.17
5/21/2025	12.62	12.73	12.55	12.55	165,467	12.12
5/20/2025	12.51	12.72	12.45	12.72	139,754	12.28
5/19/2025	12.25	12.52	12.22	12.45	145,727	12.02
5/16/2025	12.16	12.34	12.14	12.33	91,439	11.91
5/15/2025	11.94	12.16	11.92	12.10	154,778	11.69
5/14/2025	12.09	12.19	11.93	11.99	154,266	11.58
5/13/2025	12.38	12.40	12.09	12.13	157,664	11.71
5/12/2025	12.15	12.53	12.15	12.37	175,054	11.95
5/09/2025	12.10	12.18	11.98	12.00	91,999	11.59
5/08/2025	12.13	12.17	11.88	12.02	148,657	11.61
5/07/2025	12.34	12.34	12.06	12.13	111,808	11.71
5/06/2025	12.96	12.96	12.25	12.31	164,809	11.89
5/05/2025	13.01	13.09	12.93	13.01	71,554	12.56
5/02/2025	12.85	13.03	12.84	13.01	77,532	12.56
5/01/2025	12.88	12.88	12.66	12.70	105,411	12.26
4/30/2025	12.54	12.83	12.50	12.83	129,002	12.39
4/29/2025	12.50	12.79	12.42	12.58	74,354	12.15
4/28/2025	12.48	12.63	12.45	12.51	90,535	12.08
4/25/2025	12.61	12.63	12.41	12.48	116,149	12.05
4/24/2025	12.42	12.62	12.32	12.61	46,496	12.18
4/23/2025	12.25	12.50	12.25	12.32	88,286	11.90
4/22/2025	11.90	12.05	11.86	12.04	232,318	11.63
4/21/2025	11.78	12.02	11.72	11.76	71,722	11.36
4/17/2025	11.75	11.83	11.72	11.82	61,175	11.41
4/16/2025	11.76	11.82	11.59	11.66	71,790	11.26
4/15/2025	11.82	11.93	11.69	11.76	108,507	11.36
4/14/2025	11.63	11.84	11.58	11.82	132,888	11.41
4/11/2025	11.23	11.52	11.14	11.48	75,829	11.09
4/10/2025	11.45	11.45	10.82	11.14	136,594	10.76
4/09/2025	10.85	11.55	10.55	11.45	213,028	11.06
4/08/2025	11.19	11.55	10.75	10.87	182,541	10.50
4/07/2025	11.21	11.25	10.90	11.08	168,948	10.70
4/04/2025	12.01	12.06	11.41	11.44	179,344	11.05
4/03/2025	12.20	12.34	12.12	12.16	99,299	11.74
4/02/2025	12.30	12.31	12.17	12.31	217,200	11.89
4/01/2025	12.65	12.66	12.25	12.34	173,417	11.92
3/31/2025	12.78	12.78	12.37	12.69	225,864	12.26
3/28/2025	12.95	12.98	12.83	12.88	61,237	12.44
3/27/2025	13.01	13.12	12.91	12.98	79,569	12.54
3/26/2025	13.13	13.16	12.90	13.01	107,152	12.56
3/25/2025	13.30	13.30	13.09	13.09	124,549	12.64
3/24/2025	13.20	13.28	13.16	13.26	75,925	12.81
3/21/2025	13.00	13.18	12.99	13.14	58,416	12.69
3/20/2025	12.99	13.19	12.98	13.02	87,946	12.57
3/19/2025	13.07	13.12	12.94	12.99	89,537	12.54
3/18/2025	13.18	13.18	13.02	13.05	109,857	12.60
3/17/2025	12.99	13.22	12.90	13.18	82,190	12.73
3/14/2025	13.06	13.09	12.92	12.96	73,084	12.52
3/13/2025	13.03	13.17	12.89	12.98	67,416	12.54
3/12/2025	12.99	13.07	12.89	12.97	132,045	12.53
3/11/2025	13.02	13.03	12.69	12.88	184,490	12.44
3/10/2025	13.23	13.31	13.02	13.05	125,228	12.60