abrdn High Income Opportunities Fund I (JHYIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.95
+0.01 (0.14%)
Jun 26, 2025, 4:00 PM EDT
JHYIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.14% |
| Jun 25, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% |
| Jun 24, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.29% |
| Jun 23, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% |
| Jun 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.15% |
| Jun 18, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Jun 17, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Jun 16, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.15% |
| Jun 13, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.29% |
| Jun 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jun 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.15% |
| Jun 10, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.15% |
| Jun 9, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.15% |
| Jun 6, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Jun 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Jun 4, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% |
| Jun 3, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.15% |
| Jun 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| May 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| May 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% |
| May 28, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| May 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.44% |
| May 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% |
| May 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | -0.15% |
| May 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.82 | -0.29% |
| May 20, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.84 | 0.15% |
| May 19, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.83 | - |
| May 16, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.83 | 0.15% |
| May 15, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.82 | -0.15% |
| May 14, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.83 | - |
| May 13, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.83 | 0.29% |
| May 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 0.88% |
| May 9, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| May 8, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | 0.30% |
| May 7, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | - |
| May 6, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | -0.15% |
| May 5, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.74 | - |
| May 2, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.74 | 0.15% |
| May 1, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | 0.15% |
| Apr 30, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.72 | -0.44% |
| Apr 29, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | 0.15% |
| Apr 28, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.74 | 0.15% |
| Apr 25, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | -0.44% |
| Apr 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.71 | 0.29% |
| Apr 23, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.69 | 0.74% |
| Apr 22, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.64 | 0.30% |
| Apr 21, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.62 | -0.30% |
| Apr 17, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.64 | 0.30% |
| Apr 16, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.62 | - |
| Apr 15, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.62 | 0.30% |