Nasdaq - Delayed Quote USD

BlackRock Health Sciences Opps Inv A (SHSAX)

60.37
+0.07
+(0.12%)
At close: 8:04:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202560.3060.3060.3060.3060.30-
May 28, 202559.8159.8159.8159.8159.81-
May 27, 202560.1460.1460.1460.1460.14-
May 23, 202559.4559.4559.4559.4559.45-
May 22, 202559.5159.5159.5159.5159.51-
May 21, 202559.9359.9359.9359.9359.93-
May 20, 202561.1861.1861.1861.1861.18-
May 19, 202561.0461.0461.0461.0461.04-
May 16, 202560.5660.5660.5660.5660.56-
May 15, 202559.5659.5659.5659.5659.56-
May 14, 202558.7258.7258.7258.7258.72-
May 13, 202559.7759.7759.7759.7759.77-
May 12, 202561.1061.1061.1061.1061.10-
May 9, 202559.7959.7959.7959.7959.79-
May 8, 202560.4560.4560.4560.4560.45-
May 7, 202560.7660.7660.7660.7660.76-
May 6, 202560.7660.7660.7660.7660.76-
May 5, 202562.4962.4962.4962.4962.49-
May 2, 202562.6562.6562.6562.6562.65-
May 1, 202561.7161.7161.7161.7161.71-
Apr 30, 202563.2663.2663.2663.2663.26-
Apr 29, 202562.7462.7462.7462.7462.74-
Apr 28, 202562.3962.3962.3962.3962.39-
Apr 25, 202562.1462.1462.1462.1462.14-
Apr 24, 202561.8361.8361.8361.8361.83-
Apr 23, 202561.0461.0461.0461.0461.04-
Apr 22, 202560.5660.5660.5660.5660.56-
Apr 21, 202559.4759.4759.4759.4759.47-
Apr 17, 202560.5160.5160.5160.5160.51-
Apr 16, 202560.5660.5660.5660.5660.56-
Apr 15, 202561.0461.0461.0461.0461.04-
Apr 14, 202561.3361.3361.3361.3361.33-
Apr 11, 202560.5360.5360.5360.5360.53-
Apr 10, 202559.5059.5059.5059.5059.50-
Apr 9, 202561.2561.2561.2561.2561.25-
Apr 8, 202558.5858.5858.5858.5858.58-
Apr 7, 202559.5059.5059.5059.5059.50-
Apr 4, 202559.7559.7559.7559.7559.75-
Apr 3, 202563.3763.3763.3763.3763.37-
Apr 2, 202564.0864.0864.0864.0864.08-
Apr 1, 202563.6063.6063.6063.6063.60-
Mar 31, 202564.6964.6964.6964.6964.69-
Mar 28, 202564.4364.4364.4364.4364.43-
Mar 27, 202564.7564.7564.7564.7564.75-
Mar 26, 202564.5964.5964.5964.5964.59-
Mar 25, 202565.0365.0365.0365.0365.03-
Mar 24, 202565.7965.7965.7965.7965.79-
Mar 21, 202565.2465.2465.2465.2465.24-
Mar 20, 202565.3265.3265.3265.3265.32-
Mar 19, 202565.4065.4065.4065.4065.40-
Mar 18, 202565.2665.2665.2665.2665.26-
Mar 17, 202565.4365.4365.4365.4365.43-
Mar 14, 202564.6264.6264.6264.6264.62-
Mar 13, 202564.0464.0464.0464.0464.04-
Mar 12, 202564.5064.5064.5064.5064.50-
Mar 11, 202564.7864.7864.7864.7864.78-
Mar 10, 202565.2065.2065.2065.2065.20-
Mar 7, 202566.3466.3466.3466.3466.34-
Mar 6, 202566.6366.6366.6366.6366.63-
Mar 5, 202567.2667.2667.2667.2667.26-
Mar 4, 202566.4966.4966.4966.4966.49-
Mar 3, 202567.0467.0467.0467.0467.04-
Feb 28, 202567.0667.0667.0667.0667.06-
Feb 27, 202566.1866.1866.1866.1866.18-
Feb 26, 202566.6966.6966.6966.6966.69-
Feb 25, 202566.7366.7366.7366.7366.73-
Feb 24, 202566.7166.7166.7166.7166.71-
Feb 21, 202566.4766.4766.4766.4766.47-
Feb 20, 202566.8966.8966.8966.8966.89-
Feb 19, 202566.5766.5766.5766.5766.57-
Feb 18, 202565.9265.9265.9265.9265.92-
Feb 14, 202565.9865.9865.9865.9865.98-
Feb 13, 202566.5266.5266.5266.5266.52-
Feb 12, 202566.3366.3366.3366.3366.33-
Feb 11, 202566.3866.3866.3866.3866.38-
Feb 10, 202566.6766.6766.6766.6766.67-
Feb 7, 202566.7966.7966.7966.7966.79-
Feb 6, 202567.3167.3167.3167.3167.31-
Feb 5, 202567.8967.8967.8967.8967.89-
Feb 4, 202566.9766.9766.9766.9766.97-
Feb 3, 202566.9166.9166.9166.9166.91-
Jan 31, 202566.8266.8266.8266.8266.82-
Jan 30, 202567.1167.1167.1167.1167.11-
Jan 29, 202566.3466.3466.3466.3466.34-
Jan 28, 202566.8166.8166.8166.8166.81-
Jan 27, 202567.0767.0767.0767.0767.07-
Jan 24, 202566.1766.1766.1766.1766.17-
Jan 23, 202566.1166.1166.1166.1166.11-
Jan 22, 202565.3265.3265.3265.3265.32-
Jan 21, 202565.3465.3465.3465.3465.34-
Jan 17, 202564.0564.0564.0564.0564.05-
Jan 16, 202564.3664.3664.3664.3664.36-
Jan 15, 202563.9863.9863.9863.9863.98-
Jan 14, 202563.4463.4463.4463.4463.44-
Jan 13, 202564.0564.0564.0564.0564.05-
Jan 10, 202563.5363.5363.5363.5363.53-
Jan 8, 202564.0364.0364.0364.0364.03-
Jan 7, 202563.5563.5563.5563.5563.55-
Jan 6, 202563.2863.2863.2863.2863.28-
Jan 3, 202563.2063.2063.2063.2063.20-
Jan 2, 202562.5362.5362.5362.5362.53-
Dec 31, 202462.4462.4462.4462.4462.44-
Dec 30, 202462.4162.4162.4162.4162.41-
Dec 27, 202463.2063.2063.2063.2063.20-
Dec 26, 202463.5763.5763.5763.5763.57-
Dec 24, 202463.4463.4463.4463.4463.44-
Dec 23, 202463.1463.1463.1463.1463.14-
Dec 20, 202462.6362.6362.6362.6362.63-
Dec 19, 202461.9961.9961.9961.9961.99-
Dec 18, 202462.3262.3262.3262.3262.32-
Dec 17, 202463.6963.6963.6963.6963.69-
Dec 16, 202463.6963.6963.6963.6963.69-
Dec 13, 202464.0064.0064.0064.0064.00-
Dec 12, 202464.1164.1164.1164.1164.11-
Dec 11, 2024 0.15 Dividend
Dec 11, 202464.7564.7564.7564.7564.75-
Dec 11, 2024 3.09 Capital Gains
Dec 10, 202468.5268.5268.5268.5265.28-
Dec 9, 202468.6868.6868.6868.6865.43-
Dec 6, 202468.7668.7668.7668.7665.51-
Dec 5, 202468.9568.9568.9568.9565.69-
Dec 4, 202469.8369.8369.8369.8366.53-
Dec 3, 202469.6269.6269.6269.6266.33-
Dec 2, 202469.8569.8569.8569.8566.55-
Nov 29, 202469.9569.9569.9569.9566.64-
Nov 27, 202469.7669.7669.7669.7666.46-
Nov 26, 202469.4269.4269.4269.4266.14-
Nov 25, 202468.9168.9168.9168.9165.65-
Nov 22, 202468.4168.4168.4168.4165.17-
Nov 21, 202468.3268.3268.3268.3265.09-
Nov 20, 202467.8467.8467.8467.8464.63-
Nov 19, 202467.0567.0567.0567.0563.88-
Nov 18, 202467.1167.1167.1167.1163.93-
Nov 15, 202467.1067.1067.1067.1063.93-
Nov 14, 202468.7368.7368.7368.7365.48-
Nov 13, 202469.8769.8769.8769.8766.56-
Nov 12, 202469.9769.9769.9769.9766.66-
Nov 11, 202470.9870.9870.9870.9867.62-
Nov 8, 202471.3171.3171.3171.3167.94-
Nov 7, 202470.6470.6470.6470.6467.30-
Nov 6, 202470.1270.1270.1270.1266.80-
Nov 5, 202469.9169.9169.9169.9166.60-
Nov 4, 202469.3169.3169.3169.3166.03-
Nov 1, 202469.6169.6169.6169.6166.32-
Oct 31, 202468.9968.9968.9968.9965.73-
Oct 30, 202469.5969.5969.5969.5966.30-
Oct 29, 202469.8669.8669.8669.8666.55-
Oct 28, 202470.0470.0470.0470.0466.73-
Oct 25, 202469.9769.9769.9769.9766.66-
Oct 24, 202470.2770.2770.2770.2766.95-
Oct 23, 202470.7170.7170.7170.7167.36-
Oct 22, 202471.2271.2271.2271.2267.85-
Oct 21, 202471.3771.3771.3771.3767.99-
Oct 18, 202472.1372.1372.1372.1368.72-
Oct 17, 202471.4871.4871.4871.4868.10-
Oct 16, 202471.8871.8871.8871.8868.48-
Oct 15, 202471.5571.5571.5571.5568.16-
Oct 14, 202472.4272.4272.4272.4268.99-
Oct 11, 202472.0372.0372.0372.0368.62-
Oct 10, 202471.3171.3171.3171.3167.94-
Oct 9, 202471.4471.4471.4471.4468.06-
Oct 8, 202470.9070.9070.9070.9067.55-
Oct 7, 202470.3670.3670.3670.3667.03-
Oct 4, 202470.8470.8470.8470.8467.49-
Oct 3, 202470.7070.7070.7070.7067.35-
Oct 2, 202471.4471.4471.4471.4468.06-
Oct 1, 202471.5971.5971.5971.5968.20-
Sep 30, 202471.9971.9971.9971.9968.58-
Sep 27, 202471.5871.5871.5871.5868.19-
Sep 26, 202471.5671.5671.5671.5668.17-
Sep 25, 202471.3971.3971.3971.3968.01-
Sep 24, 202471.9371.9371.9371.9368.53-
Sep 23, 202472.2272.2272.2272.2268.80-
Sep 20, 202472.6072.6072.6072.6069.16-
Sep 19, 202472.8872.8872.8872.8869.43-
Sep 18, 202472.4172.4172.4172.4168.98-
Sep 17, 202472.4772.4772.4772.4769.04-
Sep 16, 202473.2773.2773.2773.2769.80-
Sep 13, 202472.9572.9572.9572.9569.50-
Sep 12, 202472.6572.6572.6572.6569.21-
Sep 11, 202472.4672.4672.4672.4669.03-
Sep 10, 202472.5172.5172.5172.5169.08-
Sep 9, 202472.2672.2672.2672.2668.84-
Sep 6, 202471.6771.6771.6771.6768.28-
Sep 5, 202472.0672.0672.0672.0668.65-
Sep 4, 202473.0073.0073.0073.0069.55-
Sep 3, 202472.9872.9872.9872.9869.53-
Aug 30, 202473.3173.3173.3173.3169.84-
Aug 29, 202472.9472.9472.9472.9469.49-
Aug 28, 202472.6472.6472.6472.6469.20-
Aug 27, 202472.6772.6772.6772.6769.23-
Aug 26, 202472.5272.5272.5272.5269.09-
Aug 23, 202472.6772.6772.6772.6769.23-
Aug 22, 202472.3872.3872.3872.3868.96-
Aug 21, 202472.4572.4572.4572.4569.02-
Aug 20, 202472.2472.2472.2472.2468.82-
Aug 19, 202472.0472.0472.0472.0468.63-
Aug 16, 202471.4971.4971.4971.4968.11-
Aug 15, 202471.4071.4071.4071.4068.02-
Aug 14, 202470.9670.9670.9670.9667.60-
Aug 13, 202470.8070.8070.8070.8067.45-
Aug 12, 202470.0870.0870.0870.0866.76-
Aug 9, 202470.2070.2070.2070.2066.88-
Aug 8, 202469.9269.9269.9269.9266.61-
Aug 7, 202468.6568.6568.6568.6565.40-
Aug 6, 202469.2769.2769.2769.2765.99-
Aug 5, 202468.8168.8168.8168.8165.55-
Aug 2, 202470.6870.6870.6870.6867.34-
Aug 1, 202471.0371.0371.0371.0367.67-
Jul 31, 202470.4170.4170.4170.4167.08-
Jul 30, 202470.3070.3070.3070.3066.97-
Jul 29, 202470.4170.4170.4170.4167.08-
Jul 26, 202470.3470.3470.3470.3467.01-
Jul 25, 202470.1170.1170.1170.1166.79-
Jul 24, 202470.7570.7570.7570.7567.40-
Jul 23, 202470.4770.4770.4770.4767.14-
Jul 22, 202470.3770.3770.3770.3767.04-
Jul 19, 202469.8869.8869.8869.8866.57-
Jul 18, 2024 0 Dividend
Jul 18, 202469.3869.3869.3869.3866.10-
Jul 18, 2024 2.49 Capital Gains
Jul 17, 202473.5273.5273.5273.5267.67-
Jul 16, 202473.8273.8273.8273.8267.94-
Jul 15, 202472.8372.8372.8372.8367.03-
Jul 12, 202473.0773.0773.0773.0767.25-
Jul 11, 202472.5572.5572.5572.5566.78-
Jul 10, 202472.0072.0072.0072.0066.27-
Jul 9, 202471.3171.3171.3171.3165.63-
Jul 8, 202471.0171.0171.0171.0165.36-
Jul 5, 202470.9570.9570.9570.9565.30-
Jul 3, 202470.3870.3870.3870.3864.78-
Jul 2, 202470.8670.8670.8670.8665.22-
Jul 1, 202471.2071.2071.2071.2065.53-
Jun 28, 202471.5871.5871.5871.5865.88-
Jun 27, 202471.6571.6571.6571.6565.95-
Jun 26, 202471.7471.7471.7471.7466.03-
Jun 25, 202472.0772.0772.0772.0766.33-
Jun 24, 202472.1272.1272.1272.1266.38-
Jun 21, 202471.5071.5071.5071.5065.81-
Jun 20, 202471.1771.1771.1771.1765.51-
Jun 18, 202470.9970.9970.9970.9965.34-
Jun 17, 202470.9870.9870.9870.9865.33-
Jun 14, 202471.1971.1971.1971.1965.52-
Jun 13, 202471.4071.4071.4071.4065.72-
Jun 12, 202471.3971.3971.3971.3965.71-
Jun 11, 202471.2971.2971.2971.2965.62-
Jun 10, 202471.5671.5671.5671.5665.86-
Jun 7, 202471.2871.2871.2871.2865.61-
Jun 6, 202471.3771.3771.3771.3765.69-
Jun 5, 202471.1771.1771.1771.1765.51-
Jun 4, 202470.6670.6670.6670.6665.04-
Jun 3, 202470.4570.4570.4570.4564.84-
May 31, 202469.8869.8869.8869.8864.32-

Related Tickers