abrdn Life Sciences Investors (HQL)

Historical Prices For abrdn Life Sciences Investors (HQL)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	12.20	12.34	12.12	12.16	99,299	12.16
4/02/2025	12.30	12.31	12.17	12.31	217,200	12.31
4/01/2025	12.65	12.66	12.25	12.34	173,417	12.34
3/31/2025	12.78	12.78	12.37	12.69	225,864	12.69
3/28/2025	12.95	12.98	12.83	12.88	61,237	12.88
3/27/2025	13.01	13.12	12.91	12.98	79,569	12.98
3/26/2025	13.13	13.16	12.90	13.01	107,152	13.01
3/25/2025	13.30	13.30	13.09	13.09	124,549	13.09
3/24/2025	13.20	13.28	13.16	13.26	75,925	13.26
3/21/2025	13.00	13.18	12.99	13.14	58,416	13.14
3/20/2025	12.99	13.19	12.98	13.02	87,946	13.02
3/19/2025	13.07	13.12	12.94	12.99	89,537	12.99
3/18/2025	13.18	13.18	13.02	13.05	109,857	13.05
3/17/2025	12.99	13.22	12.90	13.18	82,190	13.18
3/14/2025	13.06	13.09	12.92	12.96	73,084	12.96
3/13/2025	13.03	13.17	12.89	12.98	67,416	12.98
3/12/2025	12.99	13.07	12.89	12.97	132,045	12.97
3/11/2025	13.02	13.03	12.69	12.88	184,490	12.88
3/10/2025	13.23	13.31	13.02	13.05	125,228	13.05
3/07/2025	13.15	13.26	13.11	13.22	256,607	13.22
3/06/2025	13.17	13.27	13.11	13.14	250,362	13.14
3/05/2025	13.09	13.30	13.08	13.30	170,977	13.30
3/04/2025	13.15	13.19	13.00	13.03	162,582	13.03
3/03/2025	13.47	13.49	13.19	13.26	171,280	13.26
2/28/2025	13.35	13.48	13.27	13.44	87,009	13.44
2/27/2025	13.42	13.52	13.32	13.35	164,228	13.35
2/26/2025	13.61	13.62	13.37	13.43	130,229	13.43
2/25/2025	13.71	13.71	13.46	13.56	108,247	13.56
2/24/2025	13.87	13.90	13.63	13.64	154,356	13.64
2/21/2025	13.90	13.99	13.79	13.85	150,136	13.85
2/20/2025	14.25	14.41	14.16	14.27	176,276	13.80
2/19/2025	14.24	14.25	14.17	14.20	127,744	13.73
2/18/2025	14.07	14.20	14.07	14.17	200,655	13.70
2/14/2025	14.03	14.21	13.98	13.99	99,663	13.53
2/13/2025	13.81	13.98	13.75	13.96	113,078	13.50
2/12/2025	13.72	13.80	13.66	13.80	162,026	13.35
2/11/2025	13.91	13.92	13.73	13.77	107,679	13.32
2/10/2025	14.05	14.07	13.88	13.94	164,775	13.48
2/07/2025	14.29	14.29	13.98	14.03	175,252	13.57
2/06/2025	14.42	14.42	14.22	14.27	108,671	13.80
2/05/2025	14.09	14.36	14.09	14.36	209,639	13.89
2/04/2025	14.02	14.10	13.93	14.03	280,004	13.57
2/03/2025	14.10	14.10	13.93	14.02	170,163	13.56
1/31/2025	14.20	14.33	14.19	14.21	80,187	13.74
1/30/2025	14.21	14.27	14.02	14.16	98,994	13.69
1/29/2025	14.12	14.20	14.01	14.13	47,959	13.66
1/28/2025	14.15	14.24	14.10	14.11	84,612	13.65
1/27/2025	13.98	14.21	13.92	14.13	85,406	13.66
1/24/2025	13.98	14.10	13.96	14.09	117,709	13.63
1/23/2025	13.83	13.96	13.73	13.95	136,530	13.49
1/22/2025	13.80	13.91	13.76	13.83	75,100	13.37
1/21/2025	13.50	13.76	13.50	13.76	71,540	13.31
1/17/2025	13.57	13.62	13.45	13.48	208,121	13.04
1/16/2025	13.53	13.55	13.43	13.53	97,638	13.08
1/15/2025	13.44	13.53	13.37	13.49	143,765	13.05
1/14/2025	13.45	13.51	13.20	13.28	139,265	12.84
1/13/2025	13.26	13.43	13.14	13.43	170,184	12.99
1/10/2025	13.61	13.65	13.25	13.37	104,114	12.93
1/08/2025	13.56	13.65	13.44	13.61	101,377	13.16
1/07/2025	13.54	13.68	13.51	13.56	107,391	13.11
1/06/2025	13.62	13.62	13.46	13.47	121,040	13.03