abrdn Life Sciences Investors (HQL)

16.27
+0.36 (2.26%)
NYSE · Last Trade: Mar 31st, 11:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Life Sciences Investors (HQL)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202616.0316.5215.9816.27299,37316.27
3/30/202616.0916.1415.8215.91100,98215.91
3/27/202616.5216.5216.0116.0592,00016.05
3/26/202616.6516.7216.4716.5442,50516.54
3/25/202616.3116.7216.3116.6873,61016.68
3/24/202616.1216.2415.9516.1881,93916.18
3/23/202616.4416.5416.1216.18107,95816.18
3/20/202616.2516.3916.1516.19138,10016.19
3/19/202616.2516.3216.0816.28110,01916.28
3/18/202616.5316.6816.3516.4062,61916.40
3/17/202616.6816.7616.5016.6257,09516.62
3/16/202616.5016.8216.4216.5779,27216.57
3/13/202616.6516.8216.3616.3745,78916.37
3/12/202616.7916.8416.5816.62170,29416.62
3/11/202616.7816.9216.7316.87143,46116.87
3/10/202616.3216.8016.3216.75157,93116.75
3/09/202615.8716.3615.8416.30112,21416.30
3/06/202615.8315.8915.6615.87106,48015.87
3/05/202616.3416.3615.8815.91106,91315.91
3/04/202616.2416.4016.1116.34184,50016.34
3/03/202616.2716.2815.9116.11138,12016.11
3/02/202616.3916.5016.2216.39164,86416.39
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
2/19/202617.4517.4717.2217.43185,28617.43
2/18/202617.3017.5817.2817.50170,12317.50
2/17/202617.0617.2217.0417.19163,00817.19
2/13/202616.7817.1316.7816.98149,34216.98
2/12/202616.9416.9816.7516.79121,91216.79
2/11/202617.0617.0616.8016.95130,89916.95
2/10/202616.9417.0616.9116.92109,27816.92
2/09/202616.9016.9316.7716.93130,56216.93
2/06/202616.7216.9016.7116.90111,32116.90
2/05/202617.0517.1416.6116.62141,47016.62
2/04/202617.3517.3516.8717.07235,69817.07
2/03/202617.2917.4517.0217.17118,73317.17
2/02/202616.9617.2416.9617.16121,95717.16
1/30/202617.0017.0716.8016.9666,74216.96
1/29/202617.0517.0616.8917.0673,20617.06
1/28/202617.3317.3416.9517.04126,97017.04
1/27/202617.2017.4017.1617.2966,38917.29
1/26/202617.2517.3817.1517.2762,64017.27
1/23/202617.3517.5017.1017.26168,53517.26
1/22/202617.1117.4017.0517.30148,53417.30
1/21/202616.7417.0816.6917.00120,29517.00
1/20/202616.4716.6716.3516.6597,05916.65
1/16/202616.6416.8116.5616.61202,11716.61
1/15/202617.0117.0116.6016.60129,53616.60
1/14/202616.7116.8616.6416.86134,19716.86
1/13/202616.7516.8616.4016.69174,66016.69
1/12/202616.8716.9916.4616.75180,48116.75
1/09/202616.9117.0716.7716.89122,32516.89
1/08/202617.0917.0916.6816.77180,41616.77
1/07/202616.8217.2916.6717.13155,32317.13
1/06/202616.5216.8316.5216.65169,22116.65
1/05/202616.8716.8716.1516.52193,53916.52
1/02/202616.9316.9816.6016.77139,50416.77