abrdn High Income Opportunities Fund I (JHYIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.79
0.00 (0.00%)
At close: Jul 9, 2026
JHYIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.15% |
| Jul 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jul 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.15% |
| Jul 2, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Jul 1, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Jun 30, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.15% |
| Jun 29, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.15% |
| Jun 26, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.01% |
| Jun 25, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | - |
| Jun 24, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | - |
| Jun 23, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | -0.15% |
| Jun 22, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.78 | - |
| Jun 18, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.78 | - |
| Jun 17, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.78 | -0.15% |
| Jun 16, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | - |
| Jun 15, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | 0.30% |
| Jun 12, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | 0.15% |
| Jun 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 0.30% |
| Jun 10, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.74 | -0.15% |
| Jun 9, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| Jun 8, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| Jun 5, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | -0.15% |
| Jun 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - |
| Jun 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -0.15% |
| Jun 2, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | 0.15% |
| Jun 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -0.15% |
| May 29, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | 0.15% |
| May 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 0.15% |
| May 27, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| May 26, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | 0.28% |
| May 22, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | 0.03% |
| May 21, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.73 | 0.15% |
| May 20, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.72 | 0.30% |
| May 19, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.70 | -0.15% |
| May 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.71 | -0.15% |
| May 15, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.72 | -0.30% |
| May 14, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.74 | 0.15% |
| May 13, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.73 | - |
| May 12, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.73 | -0.30% |
| May 11, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | - |
| May 8, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | - |
| May 7, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | -0.13% |
| May 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.76 | 0.13% |
| May 5, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | 0.15% |
| May 4, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.74 | -0.15% |
| May 1, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | - |
| Apr 30, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | 0.15% |
| Apr 29, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.74 | -0.15% |
| Apr 28, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | - |
| Apr 27, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | - |