abrdn High Income Opportunities Fund I (JHYIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.93
+0.01 (0.14%)
Jul 18, 2025, 4:00 PM EDT
JHYIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - |
| May 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - |
| May 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 0.29% |
| May 28, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | - |
| May 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | 0.44% |
| May 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -0.73% |
| May 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.76 | -0.15% |
| May 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.77 | -0.29% |
| May 20, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.79 | 0.15% |
| May 19, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.78 | - |
| May 16, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.78 | 0.15% |
| May 15, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.77 | -0.15% |
| May 14, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.78 | - |
| May 13, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.78 | 0.29% |
| May 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.76 | 0.88% |
| May 9, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.70 | - |
| May 8, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.70 | 0.30% |
| May 7, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.68 | - |
| May 6, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.68 | -0.15% |