abrdn High Income Opportunities Fund A (BJBHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.75
+0.01 (0.13%)
Jul 21, 2025, 8:09 AM EDT
BJBHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.13% |
| Jul 17, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.13% |
| Jul 16, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.13% |
| Jul 15, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.13% |
| Jul 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jul 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.26% |
| Jul 10, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% |
| Jul 9, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.13% |
| Jul 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.26% |
| Jul 7, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 3, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% |
| Jul 2, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Jul 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.13% |
| Jun 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.26% |
| Jun 27, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.51% |
| Jun 26, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | 0.26% |
| Jun 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | - |
| Jun 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | 0.26% |
| Jun 23, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.69 | 0.26% |
| Jun 20, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.67 | 0.13% |
| Jun 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | - |
| Jun 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | - |
| Jun 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | - |
| Jun 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | -0.26% |
| Jun 12, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.68 | - |
| Jun 11, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.68 | 0.26% |
| Jun 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | 0.13% |
| Jun 9, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | 0.13% |
| Jun 6, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.64 | - |
| Jun 5, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.64 | -0.13% |
| Jun 4, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | 0.26% |
| Jun 3, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.63 | 0.13% |
| Jun 2, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.62 | - |
| May 30, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.62 | 0.13% |
| May 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | 0.13% |
| May 28, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.60 | - |
| May 27, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.60 | 0.39% |
| May 23, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | -0.65% |
| May 22, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.58 | - |
| May 21, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.58 | -0.26% |
| May 20, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.60 | - |
| May 19, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.60 | - |
| May 16, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.60 | 0.13% |
| May 15, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.59 | - |
| May 14, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.59 | -0.13% |
| May 13, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.60 | 0.39% |
| May 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | 0.79% |
| May 9, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.51 | 0.13% |
| May 8, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | 0.13% |