abrdn Life Sciences Investors (NY: HQL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	11.91	11.91	11.72	11.83	118,141	-0.09(-0.76%)
Apr 29, 2020	12.05	12.10	11.87	11.92	130,815	+0.03(+0.23%)
Apr 28, 2020	12.22	12.22	11.73	11.89	181,669	-0.23(-1.89%)
Apr 27, 2020	12.06	12.21	12.02	12.12	172,031	+0.06(+0.52%)
Apr 24, 2020	11.84	12.11	11.82	12.06	142,606	+0.23(+1.94%)
Apr 23, 2020	11.86	12.03	11.66	11.83	252,272	+0.03(+0.30%)
Apr 22, 2020	11.69	11.85	11.55	11.79	158,153	+0.19(+1.61%)
Apr 21, 2020	11.94	11.94	11.41	11.61	252,615	-0.44(-3.69%)
Apr 20, 2020	11.79	12.18	11.69	12.05	227,391	+0.15(+1.22%)
Apr 17, 2020	11.86	11.95	11.58	11.91	236,813	+0.56(+4.96%)
Apr 16, 2020	11.18	11.44	11.18	11.34	155,187	+0.14(+1.24%)
Apr 15, 2020	11.11	11.24	10.96	11.20	201,941	-0.10(-0.92%)
Apr 14, 2020	11.03	11.33	11.03	11.31	129,498	+0.51(+4.69%)
Apr 13, 2020	10.95	10.95	10.77	10.80	115,194	-0.08(-0.77%)
Apr 09, 2020	10.85	10.97	10.80	10.89	152,834	+0.20(+1.88%)
Apr 08, 2020	10.64	10.78	10.37	10.68	229,108	+0.15(+1.38%)
Apr 07, 2020	10.75	10.83	10.50	10.54	205,365	+0.05(+0.46%)
Apr 06, 2020	10.24	10.49	10.19	10.49	209,761	+0.56(+5.59%)
Apr 03, 2020	10.26	10.26	9.923	9.934	110,628	-0.25(-2.45%)
Apr 02, 2020	9.747	10.19	9.747	10.18	169,861	+0.31(+3.16%)
Apr 01, 2020	10.16	10.19	9.691	9.872	295,544	-0.53(-5.07%)
Mar 31, 2020	10.62	10.76	10.33	10.40	174,690	-0.03(-0.33%)
Mar 30, 2020	9.962	10.48	9.962	10.43	250,702	+0.44(+4.45%)
Mar 27, 2020	10.00	10.18	9.872	9.990	209,156	-0.27(-2.64%)
Mar 26, 2020	9.983	10.30	9.969	10.26	233,519	+0.31(+3.14%)
Mar 25, 2020	9.330	9.983	9.264	9.948	618,479	+0.62(+6.62%)
Mar 24, 2020	8.983	9.344	8.877	9.330	287,310	+0.69(+8.04%)
Mar 23, 2020	8.518	8.740	8.421	8.636	338,227	-0.05(-0.56%)
Mar 20, 2020	8.983	9.229	8.685	8.685	301,346	-0.17(-1.88%)
Mar 19, 2020	8.435	8.955	8.400	8.851	295,678	+0.37(+4.34%)
Mar 18, 2020	8.775	8.990	7.949	8.483	398,025	-0.64(-7.00%)
Mar 17, 2020	8.817	9.351	8.754	9.122	289,465	+0.43(+4.95%)
Mar 16, 2020	8.344	9.427	8.338	8.692	265,597	-1.02(-10.51%)
Mar 13, 2020	9.309	9.740	9.025	9.712	247,473	+0.60(+6.55%)
Mar 12, 2020	9.747	9.761	9.115	9.115	260,816	-1.19(-11.58%)
Mar 11, 2020	10.77	10.96	10.27	10.31	206,632	-0.65(-5.95%)
Mar 10, 2020	11.11	11.11	10.55	10.96	262,697	+0.10(+0.89%)
Mar 09, 2020	11.23	11.23	10.82	10.86	141,985	-0.71(-6.17%)
Mar 06, 2020	11.41	11.59	11.37	11.58	99,392	-0.12(-1.01%)
Mar 05, 2020	11.73	11.86	11.61	11.70	134,449	-0.21(-1.75%)
Mar 04, 2020	11.56	11.91	11.52	11.91	170,024	+0.51(+4.45%)
Mar 03, 2020	11.66	11.74	11.24	11.40	241,874	-0.21(-1.79%)
Mar 02, 2020	11.25	11.61	11.10	11.61	275,144	+0.58(+5.29%)
Feb 28, 2020	10.95	11.05	10.63	11.02	378,988	-0.22(-1.97%)
Feb 27, 2020	11.53	11.57	11.23	11.25	275,520	-0.40(-3.40%)
Feb 26, 2020	11.53	11.77	11.53	11.64	211,341	+0.14(+1.18%)
Feb 25, 2020	11.91	11.91	11.50	11.51	177,228	-0.35(-2.92%)
Feb 24, 2020	12.03	12.03	11.75	11.85	189,495	-0.26(-2.18%)
Feb 21, 2020	12.14	12.14	12.04	12.12	99,787	-0.02(-0.17%)
Feb 20, 2020	12.18	12.18	11.98	12.14	185,144	-0.07(-0.56%)
Feb 19, 2020	12.15	12.21	12.12	12.21	105,649	+0.12(+0.95%)
Feb 18, 2020	12.02	12.10	12.00	12.09	79,842	+0.00(+0.00%)
Feb 14, 2020	12.10	12.10	11.98	12.09	90,059	+0.06(+0.51%)
Feb 13, 2020	12.08	12.11	12.03	12.03	83,384	-0.05(-0.45%)
Feb 12, 2020	12.14	12.14	12.02	12.08	108,711	+0.01(+0.06%)
Feb 11, 2020	12.12	12.14	12.03	12.08	211,741	+0.03(+0.28%)
Feb 10, 2020	11.92	12.05	11.90	12.04	106,837	+0.11(+0.91%)
Feb 07, 2020	12.00	12.00	11.87	11.93	131,478	-0.09(-0.73%)
Feb 06, 2020	12.04	12.06	11.93	12.02	115,114	+0.08(+0.68%)
Feb 05, 2020	11.78	12.09	11.77	11.94	196,949	+0.29(+2.50%)
Feb 04, 2020	11.55	11.69	11.55	11.65	111,811	+0.20(+1.78%)

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.