Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tekla Healthcare Opportunities Fund (THQ)

NYSE - NYSE Delayed Price. Currency in USD
20.65+0.10 (+0.49%)
At close: 01:00PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202220.5520.6820.5320.6520.6534,600
Nov 23, 202220.5520.6320.3920.5520.5563,500
Nov 22, 202220.3120.5820.2520.5720.5768,500
Nov 21, 202220.3020.3820.1820.2320.2356,700
Nov 18, 202220.1020.3820.1020.3520.3574,900
Nov 18, 20220.113 Dividend
Nov 17, 202220.0820.2120.0020.1720.0664,000
Nov 16, 202219.9920.2919.9920.0619.9563,400
Nov 15, 202220.4320.4620.0020.0819.96102,400
Nov 14, 202220.2120.5220.2120.2320.1279,500
Nov 11, 202220.5820.5820.0320.3220.21102,200
Nov 10, 202220.4220.6620.2420.6320.5192,900
Nov 09, 202220.0020.2519.8719.8719.7684,000
Nov 08, 202220.1420.3519.8320.1720.06119,900
Nov 07, 202219.7020.1219.6520.0719.96102,800
Nov 04, 202219.6119.8019.3319.6519.5486,800
Nov 03, 202219.4619.6019.2619.5219.4175,500
Nov 02, 202219.8620.2519.6419.6419.53140,500
Nov 01, 202220.0520.1019.8319.9419.83165,400
Oct 31, 202220.0420.1019.7519.9819.87128,500
Oct 28, 202219.7520.1019.6220.0019.89169,500
Oct 27, 202219.9019.9019.6019.7519.6485,100
Oct 26, 202219.4819.9019.4819.7119.6071,600
Oct 25, 202219.3319.5019.1819.5019.39147,200
Oct 24, 202218.9419.1218.7819.0418.93200,700
Oct 21, 202218.2318.6218.0418.5918.4988,200
Oct 20, 202218.2518.5118.1318.2518.15202,800
Oct 19, 202218.5218.5518.1418.2718.1775,600
Oct 19, 20220.113 Dividend
Oct 18, 202218.7818.9218.6718.7618.5484,000
Oct 17, 202218.3718.6718.3718.6018.38109,200
Oct 14, 202218.6918.8218.2318.2718.0660,900
Oct 13, 202217.8718.6817.7518.5118.3093,700
Oct 12, 202218.2318.3818.1418.1617.9553,300
Oct 11, 202218.1018.4718.0618.1717.96103,800
Oct 10, 202218.4018.5318.0818.1817.9783,800
Oct 07, 202218.6818.8118.2118.3318.12116,200
Oct 06, 202219.0719.1618.7718.8718.6567,200
Oct 05, 202218.9319.2418.8319.0618.8490,400
Oct 04, 202218.8519.1618.8519.1118.8988,500
Oct 03, 202218.2718.6818.1618.5518.3359,100
Sep 30, 202218.1918.5218.1018.1217.9172,600
Sep 29, 202218.4018.4018.1318.2318.0299,000
Sep 28, 202218.1118.6718.1118.5618.34135,400
Sep 27, 202218.1318.2917.8618.0117.80160,500
Sep 26, 202218.3018.3517.9818.0417.83150,600
Sep 23, 202218.5418.5918.0018.4318.22208,600
Sep 22, 202218.6618.8318.5418.6918.4788,300
Sep 21, 202219.2019.3318.7018.7318.5191,800
Sep 20, 202219.2019.2818.9819.1118.89103,500
Sep 19, 202219.3819.3818.9819.3719.15175,300
Sep 19, 20220.113 Dividend
Sep 16, 202219.4619.4919.2819.4219.08101,300
Sep 15, 202219.4019.7819.3519.6619.3289,100
Sep 14, 202219.3819.6219.2019.3919.0581,100
Sep 13, 202219.9719.9719.2719.3719.03148,600
Sep 12, 202220.2520.4120.1020.2019.8573,200
Sep 09, 202220.1020.2519.9820.1619.8163,500
Sep 08, 202219.6920.0119.5319.9519.6045,800
Sep 07, 202219.2919.7219.2019.6919.3554,500
Sep 06, 202219.4219.6019.2819.3218.9898,400
Sep 02, 202219.7819.8019.3219.3619.0262,900
Sep 01, 202219.3119.7119.2719.6319.29125,500
Aug 31, 202219.6619.8419.3419.4219.0890,900
Aug 30, 202219.7219.7819.4319.5519.21126,600
Aug 29, 202219.7519.9219.6019.7319.3999,100
Aug 26, 202220.3720.4619.7519.7519.41127,300
Aug 25, 202220.1120.2620.0020.2519.90202,300
Aug 24, 202220.0520.2720.0220.0919.7465,400
Aug 23, 202220.1220.1919.9920.0919.7476,900
Aug 22, 202220.6120.6920.0520.1819.83118,500
Aug 19, 202220.7720.9620.6920.7120.3599,500
Aug 19, 20220.113 Dividend
Aug 18, 202221.1121.2120.9221.0820.6062,600
Aug 17, 202220.9521.1320.9021.0220.5465,400
Aug 16, 202221.2621.2820.9821.0420.5668,600
Aug 15, 202221.0521.4021.0021.2520.7799,200
Aug 12, 202220.8021.0520.8021.0520.5770,700
Aug 11, 202220.9721.1520.7520.7520.2875,000
Aug 10, 202220.7220.9520.6820.9120.4458,300
Aug 09, 202220.6220.8020.5220.5320.0768,800
Aug 08, 202220.5920.8420.5920.6620.1989,500
Aug 05, 202220.4920.6320.4920.5920.1258,400
Aug 04, 202220.6020.8120.4720.6220.1590,400
Aug 03, 202220.4920.7520.4520.6220.1577,800
Aug 02, 202220.4520.7520.3620.4119.95104,700
Aug 01, 202220.3520.7620.3520.4219.96134,400
Jul 29, 202220.6720.7220.4820.5820.11167,600
Jul 28, 202220.4320.7020.1920.5420.08110,500
Jul 27, 202220.3520.4920.2020.4319.9779,200
Jul 26, 202220.0920.4920.0520.2719.8195,500
Jul 25, 202220.1720.3720.1220.1919.73105,900
Jul 22, 202220.3720.6420.0120.1719.71144,700
Jul 21, 202220.2520.4920.1820.3519.89125,600
Jul 20, 202220.6120.6720.2720.4119.95129,100
Jul 20, 20220.113 Dividend
Jul 19, 202220.3420.8220.3320.7620.1882,900
Jul 18, 202220.7120.8020.1120.2419.67113,300
Jul 15, 202220.1520.6220.1520.4319.86157,800
Jul 14, 202220.2220.3019.8920.0619.50183,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement