abrdn Life Sciences Investors (NY: HQL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	12.37	12.42	12.18	12.24	96,795	-0.21(-1.69%)
Oct 29, 2020	12.44	12.52	12.37	12.45	184,106	-0.03(-0.23%)
Oct 28, 2020	12.57	12.63	12.38	12.48	101,372	-0.28(-2.21%)
Oct 27, 2020	12.78	12.83	12.70	12.76	57,266	+0.06(+0.46%)
Oct 26, 2020	12.80	12.88	12.59	12.70	96,665	-0.17(-1.29%)
Oct 23, 2020	13.02	13.05	12.80	12.87	94,862	-0.04(-0.28%)
Oct 22, 2020	12.77	12.95	12.77	12.91	73,205	+0.17(+1.31%)
Oct 21, 2020	12.90	12.91	12.69	12.74	100,487	-0.09(-0.68%)
Oct 20, 2020	12.78	12.85	12.72	12.83	60,934	+0.10(+0.80%)
Oct 19, 2020	13.03	13.03	12.70	12.72	92,641	-0.28(-2.12%)
Oct 16, 2020	13.05	13.16	12.99	13.00	106,322	+0.03(+0.22%)
Oct 15, 2020	13.20	13.20	12.86	12.97	89,782	-0.33(-2.45%)
Oct 14, 2020	13.41	13.43	13.22	13.30	94,509	-0.02(-0.16%)
Oct 13, 2020	13.32	13.45	13.32	13.32	114,932	+0.02(+0.16%)
Oct 12, 2020	13.49	13.49	13.30	13.30	145,870	-0.04(-0.33%)
Oct 09, 2020	13.46	13.50	13.34	13.34	164,317	-0.06(-0.43%)
Oct 08, 2020	13.43	13.46	13.17	13.40	144,072	+0.14(+1.04%)
Oct 07, 2020	13.06	13.30	13.06	13.26	157,977	+0.23(+1.78%)
Oct 06, 2020	13.05	13.16	12.94	13.03	105,154	+0.03(+0.22%)
Oct 05, 2020	12.70	13.04	12.70	13.00	152,512	+0.46(+3.70%)
Oct 02, 2020	12.74	12.78	12.54	12.54	128,968	-0.25(-1.98%)
Oct 01, 2020	12.80	12.85	12.74	12.79	86,603	+0.06(+0.45%)
Sep 30, 2020	12.70	12.90	12.68	12.73	93,787	+0.04(+0.29%)
Sep 29, 2020	12.68	12.75	12.62	12.70	54,776	+0.04(+0.34%)
Sep 28, 2020	12.68	12.68	12.54	12.65	52,760	+0.11(+0.87%)
Sep 25, 2020	12.25	12.56	12.24	12.54	67,245	+0.24(+1.94%)
Sep 24, 2020	12.43	12.59	12.16	12.30	99,382	-0.07(-0.53%)
Sep 23, 2020	12.72	12.74	12.36	12.37	102,961	-0.27(-2.12%)
Sep 22, 2020	12.53	12.64	12.42	12.64	65,852	+0.14(+1.16%)
Sep 21, 2020	12.61	12.68	12.40	12.49	86,602	-0.35(-2.76%)
Sep 18, 2020	12.91	12.91	12.67	12.85	89,476	+0.02(+0.17%)
Sep 17, 2020	12.72	12.91	12.68	12.83	162,114	-0.09(-0.73%)
Sep 16, 2020	13.01	13.04	12.89	12.92	104,635	-0.01(-0.06%)
Sep 15, 2020	12.81	12.96	12.81	12.93	130,398	+0.26(+2.06%)
Sep 14, 2020	12.30	12.80	12.26	12.67	171,136	+0.54(+4.48%)
Sep 11, 2020	12.12	12.31	12.06	12.12	71,526	+0.01(+0.12%)
Sep 10, 2020	12.33	12.41	12.04	12.11	120,865	-0.13(-1.06%)
Sep 09, 2020	12.17	12.35	12.17	12.24	121,631	+0.14(+1.14%)
Sep 08, 2020	12.19	12.25	12.06	12.10	142,853	-0.19(-1.53%)
Sep 04, 2020	12.51	12.57	12.10	12.29	166,802	-0.19(-1.51%)
Sep 03, 2020	12.85	12.85	12.43	12.48	120,762	-0.39(-3.04%)
Sep 02, 2020	12.77	12.87	12.69	12.87	117,662	+0.13(+1.02%)
Sep 01, 2020	12.92	12.92	12.67	12.74	93,315	-0.17(-1.35%)
Aug 31, 2020	12.77	12.93	12.75	12.91	109,321	+0.18(+1.42%)
Aug 28, 2020	12.69	12.76	12.65	12.73	117,921	+0.07(+0.51%)
Aug 27, 2020	12.71	12.78	12.56	12.67	81,952	-0.01(-0.06%)
Aug 26, 2020	12.69	12.72	12.60	12.67	75,898	+0.04(+0.28%)
Aug 25, 2020	12.62	12.67	12.53	12.64	93,143	+0.11(+0.85%)
Aug 24, 2020	12.68	12.70	12.46	12.53	111,049	-0.08(-0.62%)
Aug 21, 2020	12.70	12.72	12.52	12.61	80,267	-0.09(-0.72%)
Aug 20, 2020	12.63	12.70	12.58	12.70	52,593	+0.03(+0.22%)
Aug 19, 2020	12.79	12.82	12.67	12.67	76,534	-0.16(-1.21%)
Aug 18, 2020	12.88	12.91	12.62	12.83	95,474	-0.01(-0.11%)
Aug 17, 2020	12.72	12.89	12.68	12.84	81,425	+0.18(+1.40%)
Aug 14, 2020	12.70	12.70	12.60	12.67	87,474	-0.03(-0.22%)
Aug 13, 2020	12.72	12.73	12.61	12.69	108,217	+0.02(+0.17%)
Aug 12, 2020	12.53	12.67	12.53	12.67	95,011	+0.22(+1.76%)
Aug 11, 2020	12.80	12.80	12.41	12.45	174,817	-0.31(-2.44%)
Aug 10, 2020	12.89	12.89	12.67	12.77	81,822	-0.03(-0.25%)
Aug 07, 2020	12.84	12.91	12.77	12.80	48,330	-0.10(-0.79%)
Aug 06, 2020	12.93	12.96	12.79	12.90	68,042	+0.00(+0.00%)
Aug 05, 2020	12.98	12.99	12.87	12.90	61,847	+0.01(+0.06%)
Aug 04, 2020	13.01	13.02	12.86	12.89	96,736	-0.13(-1.03%)

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.