THQ - Tekla Healthcare Opportunities Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201718.4918.5018.4218.4918.4949,687
Oct 18, 201718.6418.6518.4818.5018.5079,700
Oct 18, 20170.113 Dividend
Oct 17, 201718.4118.7418.4118.7218.6199,200
Oct 16, 201718.5118.6718.3818.3918.28118,300
Oct 13, 201718.8518.8518.4518.5918.48174,000
Oct 12, 201718.6518.8918.5618.8918.7898,500
Oct 11, 201718.8818.9018.5918.6418.53142,900
Oct 10, 201718.7618.7918.6518.7918.68106,900
Oct 09, 201718.8018.8918.6718.7418.6387,200
Oct 06, 201719.0019.0018.7218.8118.70197,800
Oct 05, 201718.8418.9218.6918.9218.81111,700
Oct 04, 201718.7018.8318.6518.8318.7289,100
Oct 03, 201718.8218.8218.6018.7218.61129,500
Oct 02, 201718.6318.8018.5818.8018.69115,600
Sep 29, 201718.4318.5918.4218.5718.46103,800
Sep 28, 201718.4218.5718.3818.4118.3088,300
Sep 27, 201718.4618.5418.4018.4018.2988,200
Sep 26, 201718.5818.6118.4518.4518.3495,200
Sep 25, 201718.3518.5718.3518.4818.3786,800
Sep 22, 201718.3718.4318.3018.4118.3074,500
Sep 21, 201718.5318.5518.3918.3918.2890,000
Sep 20, 201718.5818.6218.4018.5318.4273,000
Sep 19, 201718.8018.8018.5618.5818.47111,200
Sep 18, 201718.7118.8018.7018.7418.6389,200
Sep 15, 201718.7918.7918.5918.7418.6349,400
Sep 15, 20170.113 Dividend
Sep 14, 201718.7718.8418.5618.8318.60124,200
Sep 13, 201718.9118.9118.7318.7718.5496,200
Sep 12, 201718.7918.8818.7218.8718.64121,100
Sep 11, 201718.7518.8218.7018.7718.5473,000
Sep 08, 201718.6618.7818.6418.6518.43108,000
Sep 07, 201718.5418.7518.5418.7018.4874,300
Sep 06, 201718.5418.5918.4618.5618.3478,300
Sep 05, 201718.6718.6918.4118.4818.26109,500
Sep 01, 201718.6918.7518.5718.7518.52109,000
Aug 31, 201718.2518.6618.2418.6318.41210,400
Aug 30, 201717.9618.2017.9318.2017.98139,800
Aug 29, 201717.8318.0017.8317.9817.7690,600
Aug 28, 201717.8417.9717.7717.9217.7078,500
Aug 25, 201717.7917.8817.7617.7917.58131,100
Aug 24, 201717.7617.8317.6617.7717.56107,400
Aug 23, 201717.6917.8117.6817.7417.53114,800
Aug 22, 201717.5817.7917.5817.7917.5888,400
Aug 21, 201717.4617.5917.4517.5317.3281,100
Aug 18, 201717.4817.5317.3917.4817.2789,400
Aug 17, 201717.9217.9217.5117.5317.32149,900
Aug 17, 20170.113 Dividend
Aug 16, 201718.0018.0717.9318.0017.67102,000
Aug 15, 201717.9417.9817.8217.9517.62103,900
Aug 14, 201717.9417.9917.8517.9117.58159,900
Aug 11, 201717.3417.9017.1017.8317.51223,200
Aug 10, 201718.0518.0817.4017.4617.14246,800
Aug 09, 201718.0818.1218.0018.0817.75106,600
Aug 08, 201718.3318.3918.1018.1117.78140,100
Aug 07, 201718.4118.4118.3018.3618.0397,400
Aug 04, 201718.5418.5418.3018.3418.01102,500
Aug 03, 201718.5018.5018.3618.4518.1159,800
Aug 02, 201718.4718.5418.3718.4618.12112,200
Aug 01, 201718.5418.5918.4118.4618.12150,600
Jul 31, 201718.5418.6518.4718.5018.16116,400
Jul 28, 201718.3918.5518.3918.5518.2187,600
Jul 27, 201718.6118.6318.3218.3818.05102,100
Jul 26, 201718.4618.6018.4618.6018.26101,300
Jul 25, 201718.7018.7018.4718.4718.13116,700
Jul 24, 201718.7018.7018.5818.6918.35128,700
Jul 21, 201718.7118.7818.6218.6618.32126,300
Jul 20, 201718.6718.7418.6218.7318.39141,800
Jul 19, 201718.4518.6618.4518.5518.21125,600
Jul 18, 201718.3418.4518.2618.3718.04127,100
Jul 17, 201718.5918.5918.2918.3718.0495,000
Jul 14, 201718.4118.5118.2518.5118.17115,200
Jul 13, 201718.4418.4818.1118.3117.98154,800
Jul 13, 20170.113 Dividend
Jul 12, 201718.3018.3518.1818.3517.91197,600
Jul 11, 201718.1418.3118.0718.1717.7394,300
Jul 10, 201718.2718.3018.0718.1217.68126,000
Jul 07, 201718.2118.2818.1918.2117.7771,700
Jul 06, 201718.3618.4118.1518.1917.75108,700
Jul 05, 201718.3918.4918.2418.4317.9882,100
Jul 03, 201718.4318.4318.3018.4217.9746,300
Jun 30, 201718.3618.4018.2018.3417.90117,200
Jun 29, 201718.5318.5318.1418.2917.85161,400
Jun 28, 201718.4718.5818.3318.5218.07130,400
Jun 27, 201718.7918.8418.3918.3917.94178,900
Jun 26, 201718.8618.8618.6818.8318.37139,700
Jun 23, 201718.6518.8218.5318.7518.30244,000
Jun 22, 201718.4618.7018.4218.6318.18233,300
Jun 21, 201718.2218.3918.1518.3717.92255,700
Jun 20, 201717.9818.1317.9018.0617.62158,000
Jun 19, 201717.7817.9817.7517.9317.50156,700
Jun 16, 201717.8517.8517.6517.7517.32168,000
Jun 15, 201717.7317.7417.6117.7417.3195,200
Jun 15, 20170.113 Dividend
Jun 14, 201717.8017.8917.7217.8717.3374,100
Jun 13, 201717.6117.7817.6117.7617.2276,500
Jun 12, 201717.6517.7017.5417.6117.07115,200
Jun 09, 201717.5017.7117.5017.6317.09107,500
Jun 08, 201717.4417.5917.4417.5317.0082,700
Jun 07, 201717.4517.5217.4017.5116.9871,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...