abrdn Life Sciences Investors (NY: HQL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	12.87	12.87	12.61	12.71	117,800	-0.16(-1.22%)
May 27, 2022	12.60	12.92	12.59	12.87	73,215	+0.29(+2.29%)
May 26, 2022	12.45	12.66	12.43	12.58	99,366	+0.15(+1.19%)
May 25, 2022	12.31	12.52	12.31	12.43	83,489	+0.07(+0.55%)
May 24, 2022	12.45	12.49	12.33	12.36	88,657	-0.20(-1.63%)
May 23, 2022	12.61	12.68	12.50	12.57	92,411	+0.07(+0.54%)
May 20, 2022	12.65	12.65	12.23	12.50	135,771	-0.01(-0.07%)
May 19, 2022	12.38	12.66	12.38	12.51	116,540	+0.04(+0.34%)
May 18, 2022	12.72	12.74	12.45	12.46	98,019	-0.37(-2.85%)
May 17, 2022	12.49	12.83	12.49	12.83	85,739	+0.43(+3.50%)
May 16, 2022	12.29	12.56	12.22	12.40	102,265	+0.14(+1.11%)
May 13, 2022	12.18	12.52	12.18	12.26	71,170	+0.26(+2.13%)
May 12, 2022	11.89	12.25	11.80	12.00	147,583	-0.03(-0.28%)
May 11, 2022	12.31	12.53	12.03	12.04	78,084	-0.30(-2.42%)
May 10, 2022	12.38	12.75	12.17	12.34	123,878	+0.18(+1.47%)
May 09, 2022	12.50	12.57	12.11	12.16	119,091	-0.56(-4.42%)
May 06, 2022	13.20	13.21	12.56	12.72	176,689	-0.51(-3.86%)
May 05, 2022	13.61	13.61	13.20	13.23	82,188	-0.49(-3.54%)
May 04, 2022	13.43	13.75	13.21	13.72	94,774	+0.30(+2.22%)
May 03, 2022	13.38	13.62	13.33	13.42	56,072	+0.05(+0.38%)
May 02, 2022	13.15	13.38	13.04	13.37	54,421	+0.18(+1.36%)
Apr 29, 2022	13.40	13.66	13.19	13.19	44,089	-0.26(-1.90%)
Apr 28, 2022	13.43	13.51	13.09	13.44	132,905	-0.02(-0.13%)
Apr 27, 2022	13.57	13.72	13.44	13.46	64,026	-0.12(-0.88%)
Apr 26, 2022	13.95	14.07	13.58	13.58	81,873	-0.47(-3.33%)
Apr 25, 2022	14.02	14.05	13.88	14.05	54,633	-0.03(-0.18%)
Apr 22, 2022	14.11	14.15	13.89	14.07	80,546	-0.09(-0.66%)
Apr 21, 2022	14.47	14.58	14.15	14.17	65,477	-0.27(-1.84%)
Apr 20, 2022	14.30	14.49	14.11	14.43	69,646	+0.13(+0.90%)
Apr 19, 2022	14.16	14.37	14.05	14.30	76,381	+0.11(+0.78%)
Apr 18, 2022	14.33	14.33	14.09	14.19	86,051	-0.17(-1.18%)
Apr 14, 2022	14.40	14.47	14.26	14.36	71,609	-0.03(-0.18%)
Apr 13, 2022	14.03	14.46	14.03	14.39	96,214	+0.32(+2.30%)
Apr 12, 2022	14.28	14.35	13.98	14.07	80,829	-0.13(-0.90%)
Apr 11, 2022	14.46	14.46	14.19	14.19	42,693	-0.30(-2.06%)
Apr 08, 2022	14.49	14.59	14.29	14.49	103,813	+0.03(+0.18%)
Apr 07, 2022	14.24	14.51	14.13	14.47	116,184	+0.26(+1.80%)
Apr 06, 2022	14.05	14.31	13.98	14.21	73,709	+0.02(+0.12%)
Apr 05, 2022	14.35	14.51	14.18	14.19	112,158	-0.24(-1.65%)
Apr 04, 2022	14.36	14.52	14.32	14.43	94,090	+0.10(+0.71%)
Apr 01, 2022	14.10	14.34	14.07	14.33	89,789	+0.25(+1.75%)
Mar 31, 2022	14.01	14.19	14.01	14.08	77,604	+0.08(+0.55%)
Mar 30, 2022	14.04	14.18	13.92	14.01	91,677	-0.08(-0.54%)
Mar 29, 2022	13.88	14.18	13.88	14.08	77,456	+0.29(+2.10%)
Mar 28, 2022	13.72	13.89	13.63	13.79	48,321	+0.06(+0.43%)
Mar 25, 2022	13.89	13.94	13.63	13.73	110,297	-0.15(-1.10%)
Mar 24, 2022	13.73	13.95	13.66	13.89	73,596	+0.15(+1.12%)
Mar 23, 2022	13.99	14.03	13.73	13.73	67,094	-0.31(-2.18%)
Mar 22, 2022	13.90	14.14	13.89	14.04	132,173	+0.13(+0.92%)
Mar 21, 2022	14.12	14.18	13.86	13.91	62,868	-0.16(-1.15%)
Mar 18, 2022	13.85	14.12	13.85	14.07	50,670	+0.17(+1.22%)
Mar 17, 2022	13.55	14.08	13.54	13.90	102,701	+0.27(+2.00%)
Mar 16, 2022	13.35	13.67	13.33	13.63	57,222	+0.39(+2.96%)
Mar 15, 2022	13.04	13.30	13.04	13.24	50,401	+0.17(+1.30%)
Mar 14, 2022	13.35	13.48	13.04	13.07	110,088	-0.26(-1.98%)
Mar 11, 2022	13.59	13.71	13.32	13.33	159,119	-0.22(-1.63%)
Mar 10, 2022	13.72	13.72	13.38	13.55	107,461	-0.30(-2.15%)
Mar 09, 2022	13.66	13.92	13.66	13.85	104,436	+0.35(+2.59%)
Mar 08, 2022	13.44	13.83	13.38	13.50	106,690	+0.01(+0.06%)
Mar 07, 2022	13.82	13.91	13.49	13.49	51,198	-0.31(-2.22%)
Mar 04, 2022	13.78	13.96	13.78	13.80	94,698	-0.13(-0.92%)
Mar 03, 2022	14.18	14.20	13.89	13.93	105,254	-0.17(-1.21%)
Mar 02, 2022	14.07	14.20	14.01	14.10	78,846	+0.09(+0.67%)

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.