abrdn Life Sciences Investors (NY: HQL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	9.447	9.447	9.253	9.299	208,873	-0.12(-1.29%)
Nov 29, 2016	9.394	9.452	9.315	9.420	156,181	+0.06(+0.68%)
Nov 28, 2016	9.521	9.527	9.352	9.357	149,090	-0.18(-1.93%)
Nov 25, 2016	9.536	9.558	9.478	9.542	48,252	+0.00(+0.00%)
Nov 23, 2016		9.542	9.542	9.542	0	+0.08(+0.84%)
Nov 22, 2016	9.602	9.602	9.406	9.463	186,103	-0.07(-0.70%)
Nov 21, 2016	9.545	9.602	9.504	9.530	167,043	+0.04(+0.44%)
Nov 18, 2016	9.679	9.700	9.483	9.488	146,204	-0.14(-1.50%)
Nov 17, 2016	9.684	9.690	9.612	9.633	135,295	-0.08(-0.80%)
Nov 16, 2016	9.659	9.746	9.623	9.710	178,936	+0.02(+0.16%)
Nov 15, 2016	9.710	9.710	9.529	9.695	127,505	+0.02(+0.21%)
Nov 14, 2016	9.623	9.700	9.550	9.674	260,560	+0.05(+0.54%)
Nov 11, 2016	9.736	9.736	9.488	9.623	227,979	-0.14(-1.48%)
Nov 10, 2016	9.607	9.824	9.519	9.767	389,092	+0.26(+2.71%)
Nov 09, 2016	9.220	9.514	9.109	9.509	455,711	+0.86(+9.90%)
Nov 08, 2016	8.534	8.751	8.467	8.653	177,843	+0.07(+0.78%)
Nov 07, 2016	8.503	8.627	8.467	8.585	214,544	+0.21(+2.46%)
Nov 04, 2016	8.188	8.472	8.183	8.379	176,194	+0.17(+2.07%)
Nov 03, 2016	8.426	8.467	8.178	8.209	236,042	-0.20(-2.39%)
Nov 02, 2016	8.637	8.658	8.389	8.410	335,196	-0.29(-3.38%)
Nov 01, 2016	8.642	8.771	8.606	8.704	196,533	+0.06(+0.72%)
Oct 31, 2016	8.849	8.850	8.616	8.642	176,715	-0.18(-2.05%)
Oct 28, 2016	8.962	8.962	8.776	8.823	164,603	-0.15(-1.72%)
Oct 27, 2016	9.045	9.117	8.978	8.978	98,549	+0.00(+0.00%)
Oct 26, 2016	8.926	9.029	8.885	8.978	179,742	+0.08(+0.87%)
Oct 25, 2016	8.962	8.983	8.890	8.900	147,026	-0.04(-0.46%)
Oct 24, 2016	8.957	8.973	8.885	8.941	118,140	+0.02(+0.17%)
Oct 21, 2016	8.911	8.965	8.843	8.926	185,524	+0.02(+0.17%)
Oct 20, 2016	8.792	8.941	8.792	8.911	248,683	+0.11(+1.29%)
Oct 19, 2016	8.962	8.972	8.787	8.797	248,911	-0.13(-1.50%)
Oct 18, 2016	8.890	8.994	8.859	8.931	195,209	+0.11(+1.23%)
Oct 17, 2016	8.926	8.926	8.776	8.823	236,776	-0.08(-0.87%)
Oct 14, 2016	9.107	9.117	8.900	8.900	176,244	-0.15(-1.71%)
Oct 13, 2016	9.014	9.168	8.988	9.055	119,175	-0.04(-0.40%)
Oct 12, 2016	9.241	9.323	9.091	9.091	170,247	-0.17(-1.84%)
Oct 11, 2016	9.457	9.457	9.184	9.261	200,795	-0.32(-3.34%)
Oct 10, 2016	9.494	9.617	9.494	9.581	145,342	+0.14(+1.48%)
Oct 07, 2016	9.519	9.530	9.359	9.442	187,229	-0.08(-0.81%)
Oct 06, 2016	9.623	9.623	9.519	9.519	143,477	-0.13(-1.39%)
Oct 05, 2016	9.623	9.751	9.623	9.653	143,127	+0.10(+1.03%)
Oct 04, 2016	9.690	9.726	9.555	9.555	159,874	-0.15(-1.59%)
Oct 03, 2016	9.648	9.721	9.555	9.710	119,561	+0.05(+0.48%)
Sep 30, 2016	9.571	9.679	9.483	9.664	112,591	+0.13(+1.41%)
Sep 29, 2016	9.777	9.808	9.514	9.530	234,639	-0.28(-2.84%)
Sep 28, 2016	9.875	9.906	9.772	9.808	246,339	-0.06(-0.57%)
Sep 27, 2016	9.782	9.886	9.767	9.865	100,611	+0.05(+0.52%)
Sep 26, 2016	9.932	9.932	9.803	9.813	137,194	-0.15(-1.55%)
Sep 23, 2016	10.08	10.12	9.963	9.968	124,869	-0.11(-1.08%)
Sep 22, 2016	10.10	10.11	9.999	10.08	220,153	+0.05(+0.51%)
Sep 21, 2016	9.942	10.03	9.844	10.03	162,107	+0.05(+0.52%)
Sep 20, 2016	9.911	9.989	9.906	9.973	75,099	+0.13(+1.31%)
Sep 19, 2016	9.891	9.942	9.813	9.844	144,059	+0.02(+0.21%)
Sep 16, 2016	9.752	9.844	9.715	9.824	115,971	+0.03(+0.32%)
Sep 15, 2016	9.653	9.844	9.633	9.793	102,266	+0.13(+1.39%)
Sep 14, 2016	9.571	9.778	9.561	9.659	102,939	+0.09(+0.97%)
Sep 13, 2016	9.659	9.705	9.530	9.566	94,587	-0.17(-1.70%)
Sep 12, 2016	9.555	9.777	9.535	9.731	160,748	+0.06(+0.64%)
Sep 09, 2016	9.705	9.777	9.623	9.669	102,253	-0.12(-1.26%)
Sep 08, 2016	9.731	9.850	9.664	9.793	157,169	+0.09(+0.90%)
Sep 07, 2016	9.612	9.746	9.612	9.705	104,627	+0.11(+1.18%)
Sep 06, 2016	9.530	9.679	9.530	9.592	203,717	+0.08(+0.81%)
Sep 02, 2016	9.571	9.514	9.514	9.514	198,661	-0.07(-0.75%)

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.