HQL - Tekla Life Sciences Investors

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201916.4616.6416.5116.5516.5575,680
Nov 11, 201916.5416.5416.4616.5116.5141,000
Nov 08, 201916.2616.5816.2616.5816.5878,400
Nov 07, 201916.3116.3416.1916.2616.26108,400
Nov 06, 201916.3516.4216.2116.2616.2682,700
Nov 05, 201916.3516.4016.2516.3516.3584,900
Nov 04, 201916.2516.3416.2116.2916.2997,600
Nov 01, 201915.9916.2115.9916.1616.1681,400
Oct 31, 201915.9515.9515.7515.8915.8988,100
Oct 30, 201915.9615.9815.8815.9315.9362,500
Oct 29, 201915.8516.0015.8515.9415.9456,500
Oct 28, 201915.8415.9415.8115.8815.8878,200
Oct 25, 201915.7015.8015.5815.8015.8055,300
Oct 24, 201915.7615.7615.6815.7315.7362,300
Oct 23, 201915.6315.7915.6015.7015.7083,300
Oct 22, 201915.6515.8715.5915.6115.61150,700
Oct 21, 201915.2715.3715.2115.3115.3181,200
Oct 18, 201915.2715.3315.1315.2115.2197,700
Oct 17, 201915.1315.2815.1015.2615.2669,400
Oct 16, 201915.0215.1815.0115.0815.0888,700
Oct 15, 201914.9415.1614.9415.1315.13116,200
Oct 14, 201914.8615.0314.8314.9014.90103,500
Oct 11, 201914.9215.0914.8614.8714.87102,700
Oct 10, 201914.6814.8514.6114.7714.7795,300
Oct 09, 201914.7114.7714.6114.6314.6384,700
Oct 08, 201914.7314.7814.5914.6314.6374,000
Oct 07, 201914.8614.9414.7714.8314.83146,400
Oct 04, 201914.9115.0214.7714.8914.89105,800
Oct 03, 201914.7114.9414.6614.8514.85134,700
Oct 02, 201914.8414.9014.5714.7314.73109,700
Oct 01, 201915.1115.2614.9314.9314.9381,800
Sep 30, 201915.1615.2015.0615.1015.1065,600
Sep 27, 201915.1415.3115.0115.0915.09122,700
Sep 26, 201915.3715.3815.0815.1115.1196,700
Sep 25, 201915.3815.4615.3515.3915.3971,900
Sep 24, 201915.7315.7315.3715.4215.4299,100
Sep 23, 201915.8015.8415.6715.6815.6863,000
Sep 20, 201915.6915.8615.6915.8615.8672,500
Sep 19, 201915.6215.7915.6215.6715.6762,700
Sep 18, 201915.7015.7315.5615.6015.6070,000
Sep 17, 201915.6815.8515.6715.7515.7560,700
Sep 16, 201915.6015.7815.5815.7515.7549,800
Sep 13, 201915.6615.7915.6115.6715.6755,600
Sep 12, 201915.7015.7615.5815.6215.6277,300
Sep 11, 201915.5515.7115.5415.6915.69101,000
Sep 10, 201915.2615.5015.2015.4915.4973,400
Sep 09, 201915.3915.3915.2515.3115.3174,500
Sep 06, 201915.5215.5715.4015.4115.4172,000
Sep 05, 201915.4215.5715.3915.5015.5060,000
Sep 04, 201915.4315.4715.2515.3215.3284,300
Sep 03, 201915.4315.5015.2415.3115.3153,900
Aug 30, 201915.6315.6515.4415.5115.5180,700
Aug 29, 201915.6515.7315.5415.6215.6257,400
Aug 28, 201915.5015.6715.4315.5715.5782,800
Aug 27, 201915.6015.8015.4615.5115.5196,500
Aug 27, 20190.37 Dividend
Aug 26, 201915.9715.9815.8915.9215.5597,000
Aug 23, 201916.1616.2515.7815.8715.5089,000
Aug 22, 201916.3816.3816.1016.1615.7889,000
Aug 21, 201916.2116.3716.2116.3715.9983,300
Aug 20, 201916.1716.3016.1116.1515.7769,100
Aug 19, 201916.1416.2716.1316.2415.8679,700
Aug 16, 201915.7816.1215.7316.0615.69106,100
Aug 15, 201915.8215.9015.7315.7615.3963,600
Aug 14, 201916.0516.0515.7915.8015.4367,700
Aug 13, 201916.0316.3416.0316.1815.8073,700
Aug 12, 201916.1916.2216.0116.0615.6954,900
Aug 09, 201916.2716.3415.9916.2215.8467,700
Aug 08, 201916.0816.3316.0816.2915.9172,600
Aug 07, 201915.9316.0915.7916.0815.7150,800
Aug 06, 201915.8616.0915.8016.0815.7172,100
Aug 05, 201916.0316.0415.7115.7815.4166,500
Aug 02, 201916.3416.3416.0916.2015.8244,200
Aug 01, 201916.4516.7116.3016.3515.9759,300
Jul 31, 201916.4416.5816.2816.4116.0363,500
Jul 30, 201916.1616.4516.1616.4116.0351,400
Jul 29, 201916.3616.3616.2416.2815.9096,200
Jul 26, 201916.1416.3216.1416.3015.9242,100
Jul 25, 201916.3416.3916.1516.1715.7969,500
Jul 24, 201916.4216.4316.2516.4016.0268,900
Jul 23, 201916.4016.4516.3516.4116.0370,800
Jul 22, 201916.4016.5016.3716.4016.0234,900
Jul 19, 201916.5616.5716.3616.4016.0261,100
Jul 18, 201916.3516.6016.3216.5116.1368,700
Jul 17, 201916.5716.5816.4016.4516.0748,100
Jul 16, 201916.4716.5216.3716.4916.1161,200
Jul 15, 201916.3716.5116.2716.4916.1189,400
Jul 12, 201916.3616.3616.1716.3515.9775,900
Jul 11, 201916.7216.7216.3416.4516.0788,600
Jul 10, 201916.8116.8916.5516.7016.3178,700
Jul 09, 201916.4816.7316.4816.7316.3449,900
Jul 08, 201916.7816.7816.4316.5616.18100,800
Jul 05, 201917.0017.0416.8416.8616.4746,300
Jul 03, 201916.9517.1416.9117.0916.6939,500
Jul 02, 201916.9116.9516.8116.9516.5652,600
Jul 01, 201916.9917.0216.8816.9716.5884,000
Jun 28, 201916.7116.8916.7116.8516.4675,600
Jun 27, 201916.4816.7016.4816.6716.2850,400
Jun 26, 201916.7216.7216.4416.5516.1763,500
Jun 25, 201916.8416.9216.6316.6616.2766,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...