abrdn Life Sciences Investors (NY: HQL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.50	12.50	12.32	12.37	110,705	-0.08(-0.66%)
Jul 28, 2023	12.37	12.49	12.27	12.45	216,695	+0.21(+1.73%)
Jul 27, 2023	12.41	12.41	12.21	12.24	99,678	-0.11(-0.89%)
Jul 26, 2023	12.41	12.41	12.31	12.35	91,107	-0.03(-0.22%)
Jul 25, 2023	12.41	12.51	12.37	12.38	64,868	-0.04(-0.30%)
Jul 24, 2023	12.64	12.64	12.39	12.41	142,279	-0.17(-1.39%)
Jul 21, 2023	12.51	12.63	12.51	12.59	76,637	+0.08(+0.66%)
Jul 20, 2023	12.52	12.59	12.46	12.51	86,600	-0.03(-0.22%)
Jul 19, 2023	12.51	12.58	12.51	12.53	67,583	+0.08(+0.66%)
Jul 18, 2023	12.41	12.52	12.40	12.45	67,745	+0.01(+0.07%)
Jul 17, 2023	12.34	12.53	12.34	12.44	95,750	+0.11(+0.90%)
Jul 14, 2023	12.40	12.40	12.23	12.33	132,659	-0.03(-0.22%)
Jul 13, 2023	12.41	12.41	12.32	12.36	106,013	+0.05(+0.37%)
Jul 12, 2023	12.46	12.52	12.30	12.31	164,839	-0.10(-0.82%)
Jul 11, 2023	12.40	12.41	12.33	12.41	110,704	+0.08(+0.67%)
Jul 10, 2023	12.12	12.40	12.09	12.33	188,449	+0.17(+1.36%)
Jul 07, 2023	12.20	12.26	12.14	12.17	102,313	-0.06(-0.45%)
Jul 06, 2023	12.40	12.40	12.19	12.22	70,816	-0.19(-1.56%)
Jul 05, 2023	12.37	12.43	12.36	12.41	94,328	+0.06(+0.45%)
Jul 03, 2023	12.43	12.45	12.32	12.36	63,291	-0.09(-0.74%)
Jun 30, 2023	12.53	12.61	12.45	12.45	77,234	-0.01(-0.07%)
Jun 29, 2023	12.61	12.62	12.45	12.46	65,388	-0.15(-1.17%)
Jun 28, 2023	12.50	12.61	12.46	12.61	141,094	+0.08(+0.66%)
Jun 27, 2023	12.62	12.62	12.49	12.52	130,868	-0.08(-0.66%)
Jun 26, 2023	12.67	12.69	12.56	12.61	52,074	-0.08(-0.65%)
Jun 23, 2023	12.72	12.73	12.68	12.69	102,024	-0.06(-0.50%)
Jun 22, 2023	12.65	12.75	12.65	12.75	117,247	+0.09(+0.73%)
Jun 21, 2023	12.66	12.76	12.62	12.66	155,766	+0.01(+0.07%)
Jun 20, 2023	12.64	12.77	12.61	12.65	77,366	+0.00(+0.00%)
Jun 16, 2023	12.80	12.81	12.62	12.65	88,274	-0.07(-0.58%)
Jun 15, 2023	12.61	12.76	12.57	12.73	166,656	+0.12(+0.95%)
Jun 14, 2023	12.70	12.73	12.52	12.61	134,199	-0.06(-0.44%)
Jun 13, 2023	12.64	12.73	12.63	12.66	66,331	+0.07(+0.58%)
Jun 12, 2023	12.64	12.64	12.49	12.59	82,099	+0.04(+0.29%)
Jun 09, 2023	12.63	12.64	12.51	12.55	52,938	-0.05(-0.37%)
Jun 08, 2023	12.58	12.61	12.41	12.60	133,259	+0.07(+0.59%)
Jun 07, 2023	12.64	12.64	12.41	12.52	143,854	+0.01(+0.07%)
Jun 06, 2023	12.65	12.65	12.50	12.52	88,557	+0.00(+0.00%)
Jun 05, 2023	12.52	12.56	12.50	12.52	31,082	+0.03(+0.22%)
Jun 02, 2023	12.41	12.49	12.34	12.49	75,105	+0.19(+1.57%)
Jun 01, 2023	12.21	12.35	12.09	12.29	91,012	+0.07(+0.60%)
May 31, 2023	12.17	12.23	12.04	12.22	124,491	+0.15(+1.22%)
May 30, 2023	12.23	12.27	12.02	12.07	67,952	-0.08(-0.68%)
May 26, 2023	12.13	12.22	12.09	12.16	68,052	+0.01(+0.08%)
May 25, 2023	12.32	12.32	12.07	12.15	87,688	-0.17(-1.34%)
May 24, 2023	12.47	12.47	12.30	12.31	75,671	-0.16(-1.25%)
May 23, 2023	12.45	12.56	12.43	12.47	50,120	+0.07(+0.58%)
May 22, 2023	12.40	12.54	12.40	12.40	92,400	+0.00(+0.00%)
May 19, 2023	12.47	12.57	12.36	12.40	255,552	-0.03(-0.22%)
May 18, 2023	12.53	12.53	12.34	12.42	42,671	-0.05(-0.43%)
May 17, 2023	12.41	12.50	12.31	12.48	39,242	+0.09(+0.72%)
May 16, 2023	12.60	12.60	12.32	12.39	90,217	-0.24(-1.92%)
May 15, 2023	12.52	12.65	12.52	12.63	47,274	+0.18(+1.44%)
May 12, 2023	12.52	12.55	12.41	12.45	30,153	-0.04(-0.36%)
May 11, 2023	12.57	12.57	12.41	12.50	57,608	-0.05(-0.43%)
May 10, 2023	12.61	12.61	12.52	12.55	46,916	+0.06(+0.50%)
May 09, 2023	12.43	12.51	12.43	12.49	37,641	+0.01(+0.07%)
May 08, 2023	12.65	12.65	12.44	12.48	70,239	-0.10(-0.79%)
May 05, 2023	12.51	12.62	12.51	12.58	52,652	+0.19(+1.52%)
May 04, 2023	12.46	12.46	12.34	12.39	90,318	-0.08(-0.65%)
May 03, 2023	12.43	12.60	12.43	12.47	33,733	+0.04(+0.36%)
May 02, 2023	12.62	12.62	12.41	12.42	54,580	-0.21(-1.64%)

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.