Singapore markets close in 2 hours 6 minutes

Abrdn Life Sciences Investors (HQL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.17+0.07 (+0.50%)
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202414.1414.2814.1314.1714.1774,800
17 May 202414.2614.2814.0814.1014.1066,500
16 May 202414.2714.2914.1814.2714.2735,800
15 May 202414.0614.2914.0614.2614.26109,400
14 May 202413.9714.0713.9314.0514.0581,900
13 May 202413.8313.9513.8313.8913.89102,600
10 May 202413.9213.9213.8113.8513.85150,200
09 May 202413.7513.8313.7113.8213.8259,800
08 May 202413.6513.8313.6513.7013.7090,800
07 May 202413.6513.7913.6513.7413.7494,000
06 May 202413.6513.7313.6113.6713.6754,400
03 May 202413.6013.7213.5613.5913.5954,500
02 May 202413.4113.4913.3313.4813.4866,200
01 May 202413.0213.4413.0213.2813.2856,000
30 Apr 202413.0513.1813.0513.0813.0843,300
29 Apr 202413.0013.1713.0013.1013.1061,600
26 Apr 202413.0113.0312.9612.9712.97165,000
25 Apr 202413.0013.0412.9112.9512.95156,300
24 Apr 202413.1513.2013.0913.1213.1259,100
23 Apr 202413.0013.1812.9413.1513.15110,400
22 Apr 202412.8513.0112.8512.9912.9973,200
19 Apr 202412.7912.8712.7612.8012.8094,500
18 Apr 202412.8312.8412.7812.7912.79148,000
17 Apr 202412.8512.9112.7712.7912.7977,700
16 Apr 202412.9312.9812.8212.8212.8284,100
15 Apr 202413.0413.1412.9512.9812.98162,500
12 Apr 202413.1113.1112.9613.0113.0198,300
11 Apr 202413.2413.3013.1713.2013.2030,300
10 Apr 202413.1413.2113.1313.1913.1976,800
09 Apr 202413.2313.3613.1913.3113.3167,100
08 Apr 202413.2113.2913.2113.2313.2353,400
05 Apr 202413.1013.3013.0413.2513.2556,300
04 Apr 202413.3213.4213.0913.1013.10116,700
03 Apr 202413.1913.3313.1613.2813.2891,800
02 Apr 202413.4213.4213.1813.1813.18155,500
01 Apr 202413.6513.6513.4713.4813.48109,200
28 Mar 202413.6613.7113.6213.6313.6363,300
27 Mar 202413.6213.6513.5113.6513.6574,400
26 Mar 202413.5313.5913.5113.5213.5284,400
25 Mar 202413.5813.5913.4813.4913.4944,400
22 Mar 202413.5813.5813.4813.5513.5552,800
21 Mar 202413.5513.6613.5413.5713.5775,100
20 Mar 202413.4413.4713.2913.4313.4367,100
19 Mar 202413.3813.4413.3713.4013.4086,900
18 Mar 202413.5113.5313.3813.3813.3867,700
15 Mar 202413.5313.6713.4713.4913.4972,600
14 Mar 202413.7613.8613.5513.5613.5693,500
13 Mar 202413.8613.9113.7813.7913.7998,800
12 Mar 202413.7413.8213.7013.8213.8281,400
11 Mar 202413.7113.8913.7113.7413.7461,100
08 Mar 202413.7713.8213.6513.7613.76100,700
07 Mar 202413.8913.9113.7313.7513.7584,200
06 Mar 202413.7613.8613.7413.8213.8287,300
05 Mar 202413.8813.8913.6713.7413.7485,100
04 Mar 202413.9313.9513.8613.9213.92115,000
01 Mar 202413.6913.9913.6913.9313.93110,700
29 Feb 202414.0114.0413.6813.6913.6993,700
28 Feb 202413.9914.0613.9013.9013.9053,800
27 Feb 202413.8714.0513.8714.0114.0183,900
26 Feb 202413.8313.9313.8313.8513.8573,100
23 Feb 202413.8213.9413.7513.8213.8268,100
22 Feb 202413.8013.8513.7313.8013.80107,600
21 Feb 202413.7913.8913.6713.6813.6873,400
21 Feb 20240.39 Dividend
20 Feb 202414.1914.2014.0714.1013.71114,000
16 Feb 202414.0614.1113.9814.1013.7186,800
15 Feb 202414.0014.1414.0014.0313.6466,000
14 Feb 202414.1114.1113.9513.9713.5873,400
13 Feb 202413.9814.0813.9814.0513.66226,800
12 Feb 202414.0914.1814.0714.1113.72324,400
09 Feb 202413.8213.9413.8113.8613.4897,800
08 Feb 202413.8713.9213.8013.8513.4788,300
07 Feb 202413.9513.9813.8813.8813.50198,700
06 Feb 202413.8913.9713.8913.9413.55184,900
05 Feb 202413.7913.9313.7513.9013.52232,000
02 Feb 202413.8113.9113.8013.8213.44133,200
01 Feb 202413.7913.9513.7513.9013.5274,800
31 Jan 202413.7813.8813.7113.7213.34171,200
30 Jan 202413.8013.8213.7313.7613.38251,800
29 Jan 202413.6013.8313.5713.8113.43170,700
26 Jan 202413.7013.9013.5513.6313.25649,700
25 Jan 202413.9013.9713.7913.8113.4389,000
24 Jan 202414.0514.0613.8013.8113.4374,800
23 Jan 202413.9713.9913.8713.9613.5755,500
22 Jan 202414.0114.0213.9313.9313.5472,700
19 Jan 202413.9314.0313.8913.9513.5669,400
18 Jan 202413.9213.9613.8413.9313.5480,400
17 Jan 202414.0014.0313.8913.9213.5360,500
16 Jan 202414.0714.1714.0614.0613.6787,800
12 Jan 202414.2114.3714.1514.1613.7790,000
11 Jan 202414.2814.2814.0214.1813.79110,200
10 Jan 202414.3514.3614.2314.3313.93215,600
09 Jan 202414.1814.2914.1814.2513.86187,500
08 Jan 202413.8914.2013.8914.2013.81145,400
05 Jan 202413.8413.9513.8313.8913.5184,300
04 Jan 202413.7713.9413.7713.8913.51114,700
03 Jan 202413.7613.8013.7113.7413.36135,800
02 Jan 202413.4613.8113.3613.7313.35116,600
29 Dec 202313.5313.5813.4613.4613.09114,900
28 Dec 202313.6813.7013.4913.5513.18202,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...