Tekla Healthcare Opportunies Fund Shares of Beneficial Interestのデータ

Tekla Healthcare Opportunies Fund Shares of Beneficial Interestの基本情報

名前 Tekla Healthcare Opportunies Fund Shares of Beneficial Interest
ティッカー THQ
国 United States
上場年 2014.0
セクター nan

Tekla Healthcare Opportunies Fund Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.24 21.02 21.2 21.11 88100.0 21.11
2021-02-12 21.22 21.09 21.09 21.21 88400.0 21.21
2021-02-11 21.15 21.0 21.01 21.03 49800.0 21.03
2021-02-10 21.15 20.98 21.09 21.06 74800.0 21.06
2021-02-09 21.15 20.84 20.84 21.01 114600.0 21.01
2021-02-08 21.08 20.84 20.91 20.94 95500.0 20.94
2021-02-05 20.99 20.77 20.8 20.87 89800.0 20.87
2021-02-04 20.85 20.61 20.67 20.72 69800.0 20.72
2021-02-03 20.85 20.54 20.82 20.73 106500.0 20.73
2021-02-02 20.94 20.51 20.59 20.78 84100.0 20.78
2021-02-01 20.56 20.34 20.5 20.42 74200.0 20.42
2021-01-29 20.68 20.02 20.64 20.31 149200.0 20.31
2021-01-28 20.7 20.01 20.1 20.53 129900.0 20.53
2021-01-27 20.79 20.16 20.79 20.3 128900.0 20.3
2021-01-26 21.05 20.79 20.93 20.91 86100.0 20.91
2021-01-25 21.02 20.73 20.84 20.94 106100.0 20.94
2021-01-22 20.96 20.64 20.92 20.83 101200.0 20.83
2021-01-21 21.2 20.83 21.2 20.98 141700.0 20.98
2021-01-20 21.19 20.78 20.85 21.18 109700.0 21.18
2021-01-19 21.05 20.67 20.75 20.96 175000.0 20.85
2021-01-15 20.71 20.28 20.6 20.71 126700.0 20.6
2021-01-14 20.93 20.51 20.88 20.64 138900.0 20.53
2021-01-13 20.88 20.71 20.8 20.77 81000.0 20.66
2021-01-12 20.87 20.63 20.75 20.79 82800.0 20.68
2021-01-11 20.74 20.38 20.55 20.72 89400.0 20.61
2021-01-08 20.73 20.47 20.5 20.52 82300.0 20.41
2021-01-07 20.5 20.2 20.28 20.45 101700.0 20.34
2021-01-06 20.41 19.74 19.79 20.24 115700.0 20.13
2021-01-05 20.15 19.85 20.0 20.03 152800.0 19.92
2021-01-04 20.56 20.0 20.56 20.16 147900.0 20.05
2020-12-31 20.42 20.08 20.15 20.38 96800.0 20.27
2020-12-30 20.2 19.93 19.95 20.08 97400.0 19.97
2020-12-29 20.1 19.87 19.98 19.96 109200.0 19.85
2020-12-28 20.11 19.85 20.0 19.86 117200.0 19.75
2020-12-24 20.1 19.92 20.1 20.02 29500.0 19.91
2020-12-23 20.05 19.85 19.85 20.02 79800.0 19.91
2020-12-22 19.95 19.73 19.81 19.79 87500.0 19.68
2020-12-21 20.14 19.73 20.14 19.82 157500.0 19.71
2020-12-18 20.39 19.91 20.01 20.39 133800.0 20.28
2020-12-17 20.01 19.79 19.94 19.98 91400.0 19.87
2020-12-16 20.06 19.95 20.05 20.05 84700.0 19.83
2020-12-15 20.05 19.85 19.9 20.03 94200.0 19.81
2020-12-14 20.0 19.77 19.93 19.78 139200.0 19.56
2020-12-11 19.9 19.69 19.78 19.85 75500.0 19.63
2020-12-10 19.9 19.73 19.83 19.82 80400.0 19.6
2020-12-09 19.97 19.73 19.79 19.95 111700.0 19.73
2020-12-08 19.79 19.46 19.59 19.79 79800.0 19.57
2020-12-07 19.79 19.42 19.67 19.54 145800.0 19.33
2020-12-04 19.7 19.6 19.69 19.7 123400.0 19.48
2020-12-03 19.72 19.3 19.65 19.42 228400.0 19.21
2020-12-02 19.74 19.49 19.49 19.66 76900.0 19.44
2020-12-01 19.6 19.27 19.4 19.45 125400.0 19.24
2020-11-30 19.34 19.16 19.27 19.21 132500.0 19.0
2020-11-27 19.26 19.1 19.17 19.17 53300.0 18.96
2020-11-25 19.45 19.1 19.2 19.12 108600.0 18.91
2020-11-24 19.34 19.12 19.2 19.18 92800.0 18.97
2020-11-23 19.35 19.0 19.28 19.06 151400.0 18.85
2020-11-20 19.52 19.11 19.52 19.14 169500.0 18.93
2020-11-19 19.76 19.32 19.76 19.32 176100.0 19.11
2020-11-18 19.98 19.79 19.9 19.91 171500.0 19.58
2020-11-17 19.81 19.59 19.71 19.78 126500.0 19.45
2020-11-16 19.89 19.59 19.89 19.71 211900.0 19.38
2020-11-13 19.58 19.12 19.25 19.56 127100.0 19.24
2020-11-12 19.25 19.02 19.16 19.19 111400.0 18.87
2020-11-11 19.28 19.0 19.26 19.21 88700.0 18.89
2020-11-10 19.19 18.88 18.93 19.07 130100.0 18.75
2020-11-09 19.33 18.85 19.29 18.85 189900.0 18.54
2020-11-06 18.89 18.71 18.89 18.78 66900.0 18.47
2020-11-05 18.98 18.75 18.98 18.81 150300.0 18.5
2020-11-04 18.81 18.28 18.39 18.66 141800.0 18.35
2020-11-03 18.11 17.88 17.88 17.95 127300.0 17.65
2020-11-02 17.93 17.53 17.65 17.66 170300.0 17.37
2020-10-30 17.65 17.31 17.59 17.41 161000.0 17.12
2020-10-29 17.67 17.38 17.61 17.59 130400.0 17.3
2020-10-28 18.06 17.63 17.88 17.64 139900.0 17.35
2020-10-27 18.38 18.17 18.19 18.19 84600.0 17.89
2020-10-26 18.52 18.15 18.52 18.28 114500.0 17.98
2020-10-23 18.74 18.54 18.58 18.63 72500.0 18.32
2020-10-22 18.53 18.31 18.36 18.43 93200.0 18.12
2020-10-21 18.53 18.29 18.46 18.34 67100.0 18.04
2020-10-20 18.55 18.26 18.26 18.46 67400.0 18.15
2020-10-19 18.76 18.21 18.65 18.21 92600.0 17.91
2020-10-16 18.79 18.61 18.63 18.66 81600.0 18.24
2020-10-15 18.62 18.36 18.54 18.4 92400.0 17.99
2020-10-14 18.95 18.6 18.71 18.61 70900.0 18.19
2020-10-13 18.95 18.64 18.9 18.76 132200.0 18.34
2020-10-12 19.1 18.82 18.96 18.82 130800.0 18.4
2020-10-09 19.06 18.89 18.96 18.96 118600.0 18.53
2020-10-08 18.99 18.78 18.83 18.81 86200.0 18.39
2020-10-07 18.75 18.41 18.47 18.71 119200.0 18.29
2020-10-06 18.63 18.4 18.55 18.45 154100.0 18.03
2020-10-05 18.53 18.02 18.02 18.48 97000.0 18.06
2020-10-02 18.27 17.85 17.85 18.0 100100.0 17.59
2020-10-01 18.37 18.05 18.25 18.09 128700.0 17.68
2020-09-30 18.19 17.89 17.93 18.09 189100.0 17.68
2020-09-29 17.83 17.57 17.65 17.75 90400.0 17.35
2020-09-28 17.89 17.67 17.87 17.71 102800.0 17.31
2020-09-25 17.68 17.25 17.25 17.62 72300.0 17.22
2020-09-24 17.37 17.0 17.16 17.3 153600.0 16.91
2020-09-23 17.77 17.24 17.69 17.28 96000.0 16.89
2020-09-22 17.71 17.49 17.53 17.66 68300.0 17.26
2020-09-21 17.8 17.39 17.78 17.56 154500.0 17.16
2020-09-18 18.24 17.97 18.24 18.04 99000.0 17.63
2020-09-17 18.41 18.12 18.27 18.22 104500.0 17.81
2020-09-16 18.59 18.42 18.45 18.49 95200.0 17.96
2020-09-15 18.5 18.31 18.34 18.34 71000.0 17.82
2020-09-14 18.35 18.05 18.05 18.22 57700.0 17.7
2020-09-11 18.06 17.87 17.95 18.0 57100.0 17.49
2020-09-10 18.14 17.84 18.02 17.87 114100.0 17.36
2020-09-09 18.12 17.7 17.7 17.95 115300.0 17.44
2020-09-08 18.01 17.52 17.95 17.65 200800.0 17.15
2020-09-04 18.26 17.88 18.26 18.06 128700.0 17.55
2020-09-03 18.72 18.09 18.72 18.18 115500.0 17.66
2020-09-02 18.77 18.25 18.38 18.71 140900.0 18.18
2020-09-01 18.6 18.22 18.56 18.44 113300.0 17.91
2020-08-31 18.75 18.51 18.57 18.55 123800.0 18.02
2020-08-28 18.5 18.28 18.39 18.44 96900.0 17.91
2020-08-27 18.41 18.06 18.13 18.36 184200.0 17.84
2020-08-26 18.23 18.1 18.2 18.15 92700.0 17.63
2020-08-25 18.35 18.16 18.16 18.27 58200.0 17.75
2020-08-24 18.36 18.09 18.3 18.17 118400.0 17.65
2020-08-21 18.34 18.16 18.16 18.28 97600.0 17.76
2020-08-20 18.42 17.46 18.42 18.32 104400.0 17.8
2020-08-19 18.61 18.42 18.44 18.45 103600.0 17.92
2020-08-18 18.75 18.46 18.65 18.56 156000.0 17.92
2020-08-17 18.61 18.42 18.42 18.53 93000.0 17.89
2020-08-14 18.48 18.36 18.41 18.38 97000.0 17.75
2020-08-13 18.58 18.4 18.57 18.42 132500.0 17.79
2020-08-12 18.6 18.34 18.38 18.58 91300.0 17.94
2020-08-11 18.64 18.22 18.64 18.26 141200.0 17.63
2020-08-10 18.71 18.51 18.51 18.54 113300.0 17.9
2020-08-07 18.59 18.45 18.51 18.49 52300.0 17.85
2020-08-06 18.57 18.35 18.5 18.51 88100.0 17.87
2020-08-05 18.51 18.42 18.46 18.47 88100.0 17.83
2020-08-04 18.52 18.3 18.46 18.33 106700.0 17.7
2020-08-03 18.61 18.23 18.3 18.52 87900.0 17.88
2020-07-31 18.55 18.08 18.47 18.27 95700.0 17.64
2020-07-30 18.4 18.2 18.39 18.31 95400.0 17.68
2020-07-29 18.6 18.28 18.33 18.5 99400.0 17.86
2020-07-28 18.38 18.14 18.33 18.29 70300.0 17.66
2020-07-27 18.32 18.01 18.25 18.3 153300.0 17.67
2020-07-24 18.43 18.11 18.24 18.2 120900.0 17.57
2020-07-23 18.65 18.36 18.65 18.44 151000.0 17.81
2020-07-22 18.68 18.45 18.45 18.58 80800.0 17.94
2020-07-21 18.53 18.36 18.42 18.45 122200.0 17.82
2020-07-20 18.62 18.25 18.6 18.44 106500.0 17.81
2020-07-17 18.61 18.22 18.22 18.52 89000.0 17.88
2020-07-16 18.47 18.24 18.27 18.34 109500.0 17.6
2020-07-15 18.42 18.2 18.2 18.29 96800.0 17.55
2020-07-14 18.09 17.66 17.66 18.06 186100.0 17.33
2020-07-13 18.09 17.77 17.89 17.77 141300.0 17.05
2020-07-10 17.84 17.65 17.73 17.84 100700.0 17.12
2020-07-09 17.99 17.59 17.87 17.73 131600.0 17.01
2020-07-08 18.03 17.84 17.84 17.87 90700.0 17.15
2020-07-07 18.1 17.81 17.93 17.91 90300.0 17.19
2020-07-06 18.16 18.05 18.12 18.07 74300.0 17.34
2020-07-02 18.08 17.89 18.06 17.99 99200.0 17.26
2020-07-01 17.99 17.81 17.92 17.89 153900.0 17.17
2020-06-30 17.81 17.46 17.53 17.8 89500.0 17.08
2020-06-29 17.44 17.21 17.38 17.43 134800.0 16.73
2020-06-26 17.53 17.2 17.53 17.25 149500.0 16.55
2020-06-25 17.5 17.25 17.28 17.47 181300.0 16.77
2020-06-24 17.79 17.28 17.72 17.41 186400.0 16.71
2020-06-23 17.89 17.69 17.75 17.86 189200.0 17.14
2020-06-22 17.9 17.52 17.9 17.71 167100.0 17.0
2020-06-19 18.01 17.61 17.72 17.76 166600.0 17.04
2020-06-18 17.85 17.65 17.7 17.72 138900.0 17.0
2020-06-17 18.24 17.96 18.24 18.02 149100.0 17.18
2020-06-16 18.2 17.82 17.86 18.08 219000.0 17.24
2020-06-15 17.74 17.2 17.25 17.59 188600.0 16.77
2020-06-12 17.86 17.32 17.75 17.61 134800.0 16.79
2020-06-11 18.28 17.35 18.28 17.38 246000.0 16.57
2020-06-10 18.6 18.35 18.4 18.48 135700.0 17.62
2020-06-09 18.6 18.4 18.47 18.4 99000.0 17.55
2020-06-08 18.7 18.36 18.68 18.53 183500.0 17.67
2020-06-05 18.75 18.38 18.4 18.55 125000.0 17.69
2020-06-04 18.43 18.13 18.29 18.26 131100.0 17.41
2020-06-03 18.55 18.33 18.55 18.35 106900.0 17.5
2020-06-02 18.43 18.21 18.42 18.37 159300.0 17.52
2020-06-01 18.54 18.27 18.42 18.43 93600.0 17.58
2020-05-29 18.49 18.26 18.48 18.49 128400.0 17.63
2020-05-28 18.54 18.2 18.25 18.33 196800.0 17.48
2020-05-27 18.18 17.9 18.18 18.15 195000.0 17.31
2020-05-26 18.42 17.96 18.42 18.02 139900.0 17.18
2020-05-22 17.97 17.76 17.85 17.96 90900.0 17.13
2020-05-21 17.94 17.75 17.9 17.85 112800.0 17.02
2020-05-20 18.11 17.92 17.94 18.04 108500.0 17.2
2020-05-19 18.09 17.82 17.93 17.89 161000.0 17.06
2020-05-18 18.4 18.14 18.24 18.19 194900.0 17.24
2020-05-15 17.95 17.56 17.56 17.92 124800.0 16.98
2020-05-14 17.74 17.35 17.5 17.67 120300.0 16.75
2020-05-13 17.96 17.47 17.8 17.57 128800.0 16.65
2020-05-12 18.19 17.85 18.03 17.85 182500.0 16.92
2020-05-11 18.29 17.69 17.84 18.18 139800.0 17.23
2020-05-08 17.88 17.72 17.81 17.84 86500.0 16.91
2020-05-07 17.93 17.57 17.76 17.63 86700.0 16.71
2020-05-06 18.03 17.65 18.0 17.66 129900.0 16.74
2020-05-05 18.04 17.73 17.77 17.84 158100.0 16.91
2020-05-04 17.69 17.12 17.37 17.57 169500.0 16.65
2020-05-01 17.95 17.49 17.95 17.57 165400.0 16.65
2020-04-30 18.27 18.0 18.27 18.13 184200.0 17.18
2020-04-29 18.38 18.12 18.36 18.18 190800.0 17.23
2020-04-28 18.67 17.82 18.67 18.08 268900.0 17.13
2020-04-27 18.55 18.18 18.18 18.49 195400.0 17.52
2020-04-24 18.22 17.82 17.88 18.2 219200.0 17.25
2020-04-23 18.12 17.72 17.73 17.91 232400.0 16.97
2020-04-22 17.95 17.46 17.65 17.82 217800.0 16.89
2020-04-21 17.69 16.91 17.5 17.52 277400.0 16.6
2020-04-20 18.37 17.91 18.09 17.98 226800.0 17.04
2020-04-17 18.59 17.75 18.59 18.23 306800.0 17.28
2020-04-16 18.02 17.52 17.9 18.02 215500.0 16.97
2020-04-15 17.62 16.89 17.36 17.6 184200.0 16.58
2020-04-14 17.63 17.22 17.49 17.52 181500.0 16.5
2020-04-13 17.0 16.09 16.94 16.9 275800.0 15.92
2020-04-09 17.1 16.78 16.99 16.93 242300.0 15.94
2020-04-08 16.74 15.88 16.03 16.74 253500.0 15.77
2020-04-07 16.3 15.78 16.04 15.79 216500.0 14.87
2020-04-06 15.55 14.85 14.85 15.5 234900.0 14.6
2020-04-03 14.94 14.43 14.63 14.77 333700.0 13.91
2020-04-02 14.86 14.25 14.38 14.82 187700.0 13.96
2020-04-01 15.08 14.42 15.08 14.59 249400.0 13.74
2020-03-31 15.68 15.19 15.45 15.36 301900.0 14.47
2020-03-30 15.5 14.7 14.7 15.21 500000.0 14.32
2020-03-27 14.8 14.04 14.04 14.57 237000.0 13.72
2020-03-26 14.77 13.7 13.9 14.6 247600.0 13.75
2020-03-25 14.06 12.56 12.56 13.61 410300.0 12.82
2020-03-24 12.66 11.96 11.96 12.5 398300.0 11.77
2020-03-23 12.27 11.5 12.0 11.63 432400.0 10.95
2020-03-20 13.27 12.49 12.62 12.5 401400.0 11.77
2020-03-19 12.73 12.15 12.37 12.52 426500.0 11.79
2020-03-18 14.16 12.18 13.7 12.61 442800.0 11.77
2020-03-17 14.99 14.01 14.21 14.71 363700.0 13.73
2020-03-16 15.8 14.0 14.0 14.23 329900.0 13.28
2020-03-13 15.5 14.42 14.74 15.47 345400.0 14.44
2020-03-12 15.4 13.95 15.2 14.31 331700.0 13.36
2020-03-11 16.95 15.95 16.88 16.09 294400.0 15.02
2020-03-10 17.5 16.9 17.47 17.18 202900.0 16.03
2020-03-09 17.37 16.25 16.25 17.1 291000.0 15.96
2020-03-06 17.97 17.51 17.62 17.97 148900.0 16.77
2020-03-05 18.3 17.96 18.16 18.09 118900.0 16.88
2020-03-04 18.5 17.81 17.81 18.47 206600.0 17.24
2020-03-03 18.09 17.27 17.95 17.48 219600.0 16.31
2020-03-02 17.89 16.74 16.8 17.89 247100.0 16.7
2020-02-28 17.0 16.28 16.96 16.64 425700.0 15.53
2020-02-27 17.88 16.78 17.88 17.35 486400.0 16.19
2020-02-26 18.36 18.02 18.12 18.07 153600.0 16.87
2020-02-25 18.74 18.02 18.62 18.07 201200.0 16.87
2020-02-24 18.79 18.51 18.73 18.65 173300.0 17.41
2020-02-21 19.19 19.04 19.15 19.13 95300.0 17.86
2020-02-20 19.35 19.06 19.26 19.17 121500.0 17.89
2020-02-19 19.35 19.24 19.28 19.26 96200.0 17.98
2020-02-18 19.47 19.28 19.45 19.32 127600.0 17.93