5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
+5.99%
3 MONTH PERFORMANCE
-4.65%
6 MONTH PERFORMANCE
+3.82%
YEAR-TO-DATE PERFORMANCE
-4.70%
1 YEAR PERFORMANCE
-2.67%
abrdn Healthcare Opportunities Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.32 | $18.42 (0.55%) | $18.44 | $18.25 | 71.58 K | $758.89 M |
| 05/05/2026 | $18.38 | $18.30 (-0.44%) | $18.43 | $18.20 | 94.70 K | $757.24 M |
| 05/04/2026 | $18.50 | $18.22 (-1.51%) | $18.52 | $18.19 | 122.10 K | $753.93 M |
| 05/01/2026 | $18.78 | $18.56 (-1.17%) | $18.78 | $18.50 | 89.31 K | $768.00 M |
| 04/30/2026 | $18.60 | $18.66 (0.32%) | $18.86 | $18.47 | 171.50 K | $772.14 M |
| 04/29/2026 | $18.25 | $18.50 (1.37%) | $18.50 | $18.20 | 164.55 K | $765.51 M |
| 04/28/2026 | $18.31 | $18.26 (-0.27%) | $18.39 | $18.10 | 86.20 K | $755.58 M |
| 04/27/2026 | $17.61 | $18.29 (3.86%) | $18.40 | $17.59 | 278.30 K | $756.82 M |
| 04/24/2026 | $17.90 | $17.66 (-1.34%) | $17.96 | $17.61 | 127.57 K | $730.76 M |
| 04/23/2026 | $18.02 | $17.87 (-0.83%) | $18.09 | $17.82 | 127.63 K | $739.45 M |
| 04/22/2026 | $18.15 | $18.05 (-0.55%) | $18.43 | $17.90 | 130.68 K | $746.89 M |
| 04/21/2026 | $18.49 | $18.25 (-1.3%) | $18.49 | $18.25 | 147.43 K | $755.17 M |
| 04/20/2026 | $18.38 | $18.33 (-0.27%) | $18.45 | $18.30 | 133.61 K | $758.48 M |
| 04/17/2026 | $18.10 | $18.28 (0.99%) | $18.50 | $18.10 | 121.20 K | $756.41 M |
| 04/16/2026 | $18.16 | $18.00 (-0.88%) | $18.26 | $17.94 | 105.08 K | $744.83 M |
| 04/15/2026 | $18.08 | $18.15 (0.39%) | $18.30 | $17.96 | 92.53 K | $751.03 M |
| 04/14/2026 | $18.02 | $17.81 (-1.17%) | $18.41 | $17.81 | 235.20 K | $736.96 M |
| 04/13/2026 | $17.73 | $17.96 (1.3%) | $18.00 | $17.67 | 127.40 K | $743.17 M |
| 04/10/2026 | $17.96 | $17.80 (-0.89%) | $18.00 | $17.65 | 71.80 K | $736.55 M |
| 04/09/2026 | $17.59 | $17.77 (1.02%) | $17.90 | $17.52 | 99.30 K | $735.31 M |
| 04/08/2026 | $17.35 | $17.59 (1.38%) | $17.74 | $17.26 | 104.00 K | $727.86 M |
| 04/07/2026 | $17.35 | $17.16 (-1.1%) | $17.45 | $17.10 | 87.22 K | $710.07 M |
| 04/06/2026 | $17.17 | $17.20 (0.17%) | $17.31 | $16.95 | 113.61 K | $711.72 M |
| 04/02/2026 | $17.20 | $17.17 (-0.17%) | $17.42 | $17.05 | 112.01 K | $710.48 M |
| 04/01/2026 | $17.00 | $17.34 (2%) | $17.44 | $17.00 | 127.75 K | $717.51 M |
| 03/31/2026 | $16.40 | $16.80 (2.44%) | $17.18 | $16.40 | 199.01 K | $695.17 M |
| 03/30/2026 | $16.76 | $16.35 (-2.45%) | $17.11 | $16.28 | 305.20 K | $676.55 M |
| 03/27/2026 | $17.06 | $16.65 (-2.4%) | $17.15 | $16.65 | 133.94 K | $688.96 M |
| 03/26/2026 | $17.16 | $17.18 (0.12%) | $17.39 | $16.90 | 280.91 K | $710.89 M |
| 03/25/2026 | $17.18 | $17.14 (-0.23%) | $17.32 | $17.05 | 161.21 K | $709.24 M |
| 03/24/2026 | $16.95 | $17.12 (1%) | $17.28 | $16.85 | 109.12 K | $708.41 M |
| 03/23/2026 | $17.25 | $17.27 (0.12%) | $17.42 | $17.20 | 206.66 K | $714.62 M |
| 03/20/2026 | $17.52 | $17.20 (-1.83%) | $17.65 | $17.20 | 142.22 K | $711.72 M |
| 03/19/2026 | $17.50 | $17.44 (-0.34%) | $17.68 | $17.34 | 95.82 K | $721.65 M |
| 03/18/2026 | $17.97 | $17.58 (-2.17%) | $17.97 | $17.57 | 152.33 K | $727.45 M |
| 03/17/2026 | $17.99 | $17.96 (-0.17%) | $18.11 | $17.96 | 147.80 K | $743.17 M |
| 03/16/2026 | $17.85 | $17.91 (0.34%) | $17.97 | $17.82 | 124.50 K | $741.10 M |
| 03/13/2026 | $17.95 | $17.79 (-0.89%) | $18.10 | $17.77 | 134.14 K | $736.14 M |
| 03/12/2026 | $18.17 | $17.98 (-1.05%) | $18.26 | $17.91 | 115.00 K | $744.00 M |
| 03/11/2026 | $18.29 | $18.25 (-0.22%) | $18.34 | $18.15 | 77.40 K | $755.17 M |
| 03/10/2026 | $18.32 | $18.35 (0.16%) | $18.53 | $18.30 | 77.35 K | $759.31 M |
| 03/09/2026 | $18.24 | $18.25 (0.05%) | $18.27 | $17.94 | 126.13 K | $755.17 M |
| 03/06/2026 | $18.54 | $18.34 (-1.08%) | $18.57 | $18.26 | 110.10 K | $758.89 M |
| 03/05/2026 | $18.88 | $18.57 (-1.64%) | $18.88 | $18.49 | 164.91 K | $768.41 M |
| 03/04/2026 | $18.95 | $18.99 (0.21%) | $19.14 | $18.92 | 92.12 K | $785.79 M |
| 03/03/2026 | $19.10 | $18.98 (-0.63%) | $19.12 | $18.78 | 161.32 K | $785.38 M |
| 03/02/2026 | $19.22 | $19.17 (-0.26%) | $19.27 | $19.08 | 183.83 K | $793.24 M |
| 02/27/2026 | $19.13 | $19.29 (0.84%) | $19.29 | $19.04 | 156.82 K | $798.20 M |
| 02/26/2026 | $19.07 | $19.11 (0.21%) | $19.14 | $18.87 | 116.00 K | $790.76 M |
| 02/25/2026 | $19.00 | $18.98 (-0.11%) | $19.17 | $18.93 | 104.73 K | $785.38 M |
| 02/24/2026 | $19.08 | $19.04 (-0.21%) | $19.15 | $19.01 | 85.90 K | $787.86 M |
| 02/23/2026 | $18.92 | $19.03 (0.58%) | $19.07 | $18.89 | 132.14 K | $787.45 M |
| 02/20/2026 | $19.11 | $18.95 (-0.84%) | $19.22 | $18.93 | 116.23 K | $784.14 M |
| 02/19/2026 | $19.17 | $19.32 (0.78%) | $19.41 | $19.13 | 110.65 K | $799.45 M |
| 02/18/2026 | $19.17 | $19.32 (0.78%) | $19.35 | $19.13 | 134.10 K | $799.45 M |
| 02/17/2026 | $18.94 | $19.15 (1.11%) | $19.21 | $18.89 | 162.61 K | $792.41 M |
| 02/13/2026 | $19.06 | $19.06 (0%) | $19.23 | $19.04 | 77.60 K | $788.69 M |
| 02/12/2026 | $19.09 | $19.09 (0%) | $19.20 | $19.00 | 97.24 K | $789.93 M |
| 02/11/2026 | $19.08 | $19.09 (0.05%) | $19.15 | $18.96 | 84.40 K | $789.93 M |
| 02/10/2026 | $19.11 | $18.91 (-1.05%) | $19.11 | $18.88 | 136.71 K | $782.48 M |
| 02/09/2026 | $19.15 | $19.02 (-0.68%) | $19.16 | $18.79 | 173.51 K | $787.03 M |
| 02/06/2026 | $18.98 | $19.12 (0.74%) | $19.12 | $18.87 | 213.00 K | $791.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
