abrdn High Income Opportunities Fund I (JHYIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.94
0.00 (0.00%)
At close: Aug 11, 2025
JHYIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% |
| Aug 12, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Aug 11, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Aug 8, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Aug 7, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Aug 6, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Aug 5, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% |
| Aug 4, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.29% |
| Aug 1, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.14% |
| Jul 31, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Jul 30, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Jul 29, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Jul 28, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.14% |
| Jul 25, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.72% |
| Jul 24, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Jul 23, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.14% |
| Jul 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.14% |
| Jul 21, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% |
| Jul 18, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% |
| Jul 17, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.14% |
| Jul 16, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| Jul 15, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.14% |
| Jul 14, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Jul 11, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.29% |
| Jul 10, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% |
| Jul 9, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Jul 8, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.14% |
| Jul 7, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.14% |
| Jul 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.14% |
| Jul 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% |
| Jul 1, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Jun 30, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.29% |
| Jun 27, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.58% |
| Jun 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.91 | 0.14% |
| Jun 25, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.90 | 0.14% |
| Jun 24, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.89 | 0.29% |
| Jun 23, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.87 | 0.14% |
| Jun 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | 0.15% |
| Jun 18, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | - |
| Jun 17, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | - |
| Jun 16, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | 0.15% |
| Jun 13, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.84 | -0.29% |
| Jun 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| Jun 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | 0.15% |
| Jun 10, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | 0.15% |
| Jun 9, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.84 | 0.15% |
| Jun 6, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.83 | - |
| Jun 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.83 | - |
| Jun 4, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.83 | 0.15% |
| Jun 3, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.82 | 0.15% |