abrdn Life Sciences Investors (NY: HQL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	11.43	11.43	11.19	11.23	118,654	-0.24(-2.07%)
Jan 30, 2020	11.60	11.60	11.42	11.47	81,227	-0.18(-1.52%)
Jan 29, 2020	11.69	11.69	11.60	11.64	90,292	+0.04(+0.35%)
Jan 28, 2020	11.55	11.64	11.53	11.60	128,913	+0.09(+0.77%)
Jan 27, 2020	11.49	11.55	11.40	11.51	124,851	-0.08(-0.70%)
Jan 24, 2020	11.83	11.83	11.56	11.59	250,870	-0.20(-1.73%)
Jan 23, 2020	11.87	11.87	11.72	11.80	122,214	-0.10(-0.85%)
Jan 22, 2020	11.92	11.99	11.88	11.90	145,902	+0.01(+0.06%)
Jan 21, 2020	11.99	12.01	11.89	11.89	129,730	-0.09(-0.74%)
Jan 17, 2020	12.10	12.10	11.97	11.98	106,125	-0.07(-0.62%)
Jan 16, 2020	12.12	12.16	12.02	12.06	144,315	+0.00(+0.00%)
Jan 15, 2020	12.06	12.14	12.04	12.06	127,240	-0.01(-0.06%)
Jan 14, 2020	11.75	12.06	11.72	12.06	231,413	+0.29(+2.48%)
Jan 13, 2020	11.87	11.87	11.71	11.77	233,780	-0.11(-0.91%)
Jan 10, 2020	11.96	12.01	11.88	11.88	130,593	-0.01(-0.11%)
Jan 09, 2020	11.87	11.97	11.85	11.89	185,291	+0.06(+0.52%)
Jan 08, 2020	11.82	11.87	11.78	11.83	187,900	+0.08(+0.69%)
Jan 07, 2020	11.71	11.78	11.66	11.75	109,967	+0.02(+0.17%)
Jan 06, 2020	11.61	11.76	11.56	11.73	172,383	+0.03(+0.23%)
Jan 03, 2020	11.70	11.72	11.53	11.70	134,573	-0.09(-0.75%)
Jan 02, 2020	11.93	11.93	11.75	11.79	99,765	-0.03(-0.29%)
Dec 31, 2019	11.78	11.86	11.78	11.83	108,336	+0.03(+0.29%)
Dec 30, 2019	11.98	11.98	11.78	11.79	187,761	-0.18(-1.53%)
Dec 27, 2019	12.06	12.06	11.91	11.97	151,671	-0.01(-0.06%)
Dec 26, 2019	12.13	12.13	11.97	11.98	88,802	-0.12(-1.01%)
Dec 24, 2019	12.06	12.10	12.03	12.10	69,571	+0.07(+0.62%)
Dec 23, 2019	11.99	12.05	11.98	12.03	105,708	+0.07(+0.57%)
Dec 20, 2019	11.92	11.97	11.89	11.96	145,775	+0.09(+0.74%)
Dec 19, 2019	11.87	11.93	11.82	11.87	138,010	+0.01(+0.06%)
Dec 18, 2019	11.91	11.91	11.76	11.87	165,208	-0.01(-0.11%)
Dec 17, 2019	11.93	11.93	11.77	11.88	204,323	-0.02(-0.17%)
Dec 16, 2019	11.82	11.93	11.80	11.90	208,976	+0.13(+1.10%)
Dec 13, 2019	11.72	11.87	11.72	11.77	203,555	+0.02(+0.17%)
Dec 12, 2019	11.72	11.83	11.69	11.75	193,007	+0.02(+0.17%)
Dec 11, 2019	11.79	11.80	11.71	11.73	153,385	-0.04(-0.35%)
Dec 10, 2019	11.68	11.77	11.65	11.77	224,774	+0.07(+0.58%)
Dec 09, 2019	11.74	11.79	11.67	11.70	147,537	+0.01(+0.12%)
Dec 06, 2019	11.64	11.72	11.64	11.69	155,651	+0.06(+0.53%)
Dec 05, 2019	11.72	11.72	11.57	11.63	155,840	-0.12(-1.04%)
Dec 04, 2019	11.74	11.77	11.68	11.75	131,689	+0.07(+0.64%)
Dec 03, 2019	11.53	11.69	11.47	11.68	135,225	+0.10(+0.88%)
Dec 02, 2019	11.60	11.64	11.49	11.57	177,845	-0.05(-0.47%)
Nov 29, 2019	11.61	11.68	11.58	11.63	82,689	+0.01(+0.06%)
Nov 27, 2019	11.59	11.62	11.54	11.62	292,583	+0.05(+0.47%)
Nov 26, 2019	11.63	11.65	11.54	11.57	253,506	-0.05(-0.41%)
Nov 25, 2019	11.41	11.63	11.41	11.61	333,344	+0.24(+2.11%)
Nov 22, 2019	11.32	11.42	11.29	11.38	95,401	+0.08(+0.71%)
Nov 21, 2019	11.28	11.31	11.20	11.30	144,811	-0.01(-0.12%)
Nov 20, 2019	11.22	11.38	11.22	11.31	165,314	+0.05(+0.41%)
Nov 19, 2019	11.09	11.35	11.09	11.26	171,853	+0.23(+2.05%)
Nov 18, 2019	11.10	11.12	11.02	11.04	168,493	-0.07(-0.66%)
Nov 15, 2019	11.02	11.11	11.02	11.11	143,928	+0.15(+1.40%)
Nov 14, 2019	11.04	11.05	10.92	10.96	148,507	-0.09(-0.78%)
Nov 13, 2019	10.95	11.09	10.95	11.04	124,742	+0.03(+0.30%)
Nov 12, 2019	10.96	11.08	10.96	11.01	158,823	+0.02(+0.18%)
Nov 11, 2019	11.01	11.01	10.96	10.99	61,536	-0.05(-0.42%)
Nov 08, 2019	10.82	11.04	10.82	11.04	117,786	+0.21(+1.97%)
Nov 07, 2019	10.86	10.88	10.78	10.82	162,912	+0.00(+0.00%)
Nov 06, 2019	10.88	10.93	10.79	10.82	124,259	-0.06(-0.55%)
Nov 05, 2019	10.88	10.92	10.82	10.88	127,537	+0.04(+0.37%)
Nov 04, 2019	10.82	10.88	10.79	10.84	146,710	+0.09(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.