THQ - Tekla Healthcare Opportunities Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201817.0717.1516.9116.9316.93109,100
Feb 21, 201817.2117.2917.0517.0617.06183,200
Feb 20, 201817.3017.4217.1517.1517.15199,600
Feb 16, 201817.3417.4317.3317.3817.3876,500
Feb 16, 20180.113 Dividend
Feb 15, 201817.4617.4617.3317.4417.33111,000
Feb 14, 201817.0217.3316.9817.2617.15134,500
Feb 13, 201817.0117.0616.9017.0316.92134,200
Feb 12, 201816.8917.0916.7616.9716.86168,700
Feb 09, 201816.7716.8616.2416.7616.65251,200
Feb 08, 201817.2017.2516.7016.7116.60110,500
Feb 07, 201817.1317.3817.1317.2017.09175,600
Feb 06, 201816.6017.1416.3717.0816.97299,600
Feb 05, 201817.6017.7016.7916.8016.69245,300
Feb 02, 201817.9918.0017.6517.6517.54180,200
Feb 01, 201818.0018.1818.0018.0617.94143,700
Jan 31, 201818.5518.7118.0218.0517.93358,000
Jan 30, 201818.6918.7018.3118.6018.48417,100
Jan 29, 201818.8718.9918.8418.9018.78156,000
Jan 26, 201818.5918.8818.5818.8718.75212,500
Jan 25, 201818.5518.5718.4518.5418.42126,500
Jan 24, 201818.5018.5518.4018.4518.33149,800
Jan 23, 201818.5218.5418.4418.4518.33115,800
Jan 22, 201818.2518.5018.2518.4918.37154,800
Jan 19, 201818.2018.2917.9718.2218.10115,200
Jan 18, 201818.3018.3218.1618.1918.07179,400
Jan 18, 20180.113 Dividend
Jan 17, 201818.2118.4318.2018.3818.15165,400
Jan 16, 201818.2718.4218.1418.1417.91200,500
Jan 12, 201818.2018.2318.1118.1717.94172,200
Jan 11, 201817.9418.1117.9418.0817.85178,900
Jan 10, 201817.8117.9917.7717.9217.69172,900
Jan 09, 201817.9117.9617.8517.8817.65304,200
Jan 08, 201817.9917.9917.8017.8017.58221,300
Jan 05, 201817.8517.9517.8317.8817.65204,200
Jan 04, 201817.8018.0117.7517.8317.61219,300
Jan 03, 201817.7117.9217.7117.7517.53179,800
Jan 02, 201817.5317.6917.5317.6017.38186,000
Dec 29, 201717.6717.7217.5017.5217.30309,100
Dec 28, 201717.5817.6617.5317.6217.40250,300
Dec 27, 201717.5317.6517.5317.5817.36208,600
Dec 26, 201717.4917.6017.4517.4717.25145,100
Dec 22, 201717.5117.6417.5117.5117.29206,400
Dec 21, 201717.5117.6417.5117.5717.35154,000
Dec 20, 201717.6117.6517.5517.5517.33171,000
Dec 19, 201717.6217.7217.5317.5317.31281,100
Dec 18, 201717.7217.9017.6817.7017.48259,400
Dec 15, 201717.6417.7217.5517.6817.46185,700
Dec 15, 20170.113 Dividend
Dec 14, 201717.8517.8817.6117.7017.37241,100
Dec 13, 201717.7317.9517.7317.9317.59215,300
Dec 12, 201717.5917.8117.5617.7517.41198,000
Dec 11, 201717.6017.6117.4817.5617.23136,700
Dec 08, 201717.3717.5817.3217.5117.18117,700
Dec 07, 201717.2017.3017.2017.2416.91149,300
Dec 06, 201717.4217.7317.1617.2216.89147,300
Dec 05, 201717.4517.4717.3717.4317.10154,400
Dec 04, 201717.6817.7217.3817.3917.06157,500
Dec 01, 201717.5917.6317.3817.5717.2491,500
Nov 30, 201717.4417.6117.4417.6117.28157,900
Nov 29, 201717.4017.5317.3417.3917.06203,100
Nov 28, 201717.2217.4517.1517.3817.05236,300
Nov 27, 201717.3517.3517.1317.2616.93166,700
Nov 24, 201717.5317.5417.2817.3216.9964,900
Nov 22, 201717.0917.4717.0317.4317.10195,200
Nov 21, 201717.0317.1317.0017.0016.68150,200
Nov 20, 201717.2017.2016.9116.9816.66144,600
Nov 17, 201717.0417.1817.0217.1516.83150,700
Nov 17, 20170.113 Dividend
Nov 16, 201716.9417.2016.9017.1816.74318,200
Nov 15, 201716.9117.0716.8216.8816.45249,300
Nov 14, 201717.1317.1616.7716.9216.49267,100
Nov 13, 201717.4217.4217.1317.2116.77183,700
Nov 10, 201717.5617.5717.3517.4116.97126,400
Nov 09, 201717.5217.5717.4317.5617.11168,400
Nov 08, 201717.6317.6317.5017.6117.1696,900
Nov 07, 201717.6217.6417.5017.5617.11172,000
Nov 06, 201717.6517.6517.5217.6117.16168,000
Nov 03, 201717.3917.5117.3717.4517.01126,200
Nov 02, 201717.5217.5617.3217.3916.95138,600
Nov 01, 201717.6317.6317.5017.5317.09162,000
Oct 31, 201717.7817.7817.3817.5717.12214,500
Oct 30, 201717.7617.7917.5917.6417.19142,300
Oct 27, 201717.6717.8217.5617.8017.35170,100
Oct 26, 201718.0518.0517.5917.6817.23220,200
Oct 25, 201718.3318.3318.0318.1017.64127,200
Oct 24, 201718.4218.4318.2118.3017.84150,800
Oct 23, 201718.4618.5018.4018.4117.9494,200
Oct 20, 201718.4818.5418.4018.4617.9997,000
Oct 19, 201718.4918.5218.4218.5118.0479,400
Oct 18, 201718.6418.6518.4818.5018.0379,700
Oct 18, 20170.113 Dividend
Oct 17, 201718.4118.7418.4118.7218.1499,200
Oct 16, 201718.5118.6718.3818.3917.82118,300
Oct 13, 201718.8518.8518.4518.5918.01174,000
Oct 12, 201718.6518.8918.5618.8918.3098,500
Oct 11, 201718.8818.9018.5918.6418.06142,900
Oct 10, 201718.7618.7918.6518.7918.20106,900
Oct 09, 201718.8018.8918.6718.7418.1587,200
Oct 06, 201719.0019.0018.7218.8118.22197,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...