Nasdaq - Delayed Quote USD

BlackRock Health Sciences Opps Inv C (SHSCX)

48.18
+0.06
+(0.12%)
At close: 8:04:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202548.1248.1248.1248.1248.12-
May 28, 202547.7347.7347.7347.7347.73-
May 27, 202548.0048.0048.0048.0048.00-
May 23, 202547.4447.4447.4447.4447.44-
May 22, 202547.4947.4947.4947.4947.49-
May 21, 202547.8347.8347.8347.8347.83-
May 20, 202548.8348.8348.8348.8348.83-
May 19, 202548.7248.7248.7248.7248.72-
May 16, 202548.3448.3448.3448.3448.34-
May 15, 202547.5547.5547.5547.5547.55-
May 14, 202546.8846.8846.8846.8846.88-
May 13, 202547.7147.7147.7147.7147.71-
May 12, 202548.7748.7748.7748.7748.77-
May 9, 202547.7347.7347.7347.7347.73-
May 8, 202548.2648.2648.2648.2648.26-
May 7, 202548.5148.5148.5148.5148.51-
May 6, 202548.5148.5148.5148.5148.51-
May 5, 202549.8949.8949.8949.8949.89-
May 2, 202550.0250.0250.0250.0250.02-
May 1, 202549.2749.2749.2749.2749.27-
Apr 30, 202550.5150.5150.5150.5150.51-
Apr 29, 202550.1050.1050.1050.1050.10-
Apr 28, 202549.8249.8249.8249.8249.82-
Apr 25, 202549.6249.6249.6249.6249.62-
Apr 24, 202549.3849.3849.3849.3849.38-
Apr 23, 202548.7548.7548.7548.7548.75-
Apr 22, 202548.3748.3748.3748.3748.37-
Apr 21, 202547.5047.5047.5047.5047.50-
Apr 17, 202548.3348.3348.3348.3348.33-
Apr 16, 202548.3748.3748.3748.3748.37-
Apr 15, 202548.7648.7648.7648.7648.76-
Apr 14, 202548.9948.9948.9948.9948.99-
Apr 11, 202548.3648.3648.3648.3648.36-
Apr 10, 202547.5347.5347.5347.5347.53-
Apr 9, 202548.9348.9348.9348.9348.93-
Apr 8, 202546.8046.8046.8046.8046.80-
Apr 7, 202547.5447.5447.5447.5447.54-
Apr 4, 202547.7447.7447.7447.7447.74-
Apr 3, 202550.6350.6350.6350.6350.63-
Apr 2, 202551.2051.2051.2051.2051.20-
Apr 1, 202550.8250.8250.8250.8250.82-
Mar 31, 202551.6951.6951.6951.6951.69-
Mar 28, 202551.4851.4851.4851.4851.48-
Mar 27, 202551.7451.7451.7451.7451.74-
Mar 26, 202551.6151.6151.6151.6151.61-
Mar 25, 202551.9751.9751.9751.9751.97-
Mar 24, 202552.5752.5752.5752.5752.57-
Mar 21, 202552.1452.1452.1452.1452.14-
Mar 20, 202552.2052.2052.2052.2052.20-
Mar 19, 202552.2652.2652.2652.2652.26-
Mar 18, 202552.1652.1652.1652.1652.16-
Mar 17, 202552.2952.2952.2952.2952.29-
Mar 14, 202551.6551.6551.6551.6551.65-
Mar 13, 202551.1851.1851.1851.1851.18-
Mar 12, 202551.5551.5551.5551.5551.55-
Mar 11, 202551.7851.7851.7851.7851.78-
Mar 10, 202552.1252.1252.1252.1252.12-
Mar 7, 202553.0353.0353.0353.0353.03-
Mar 6, 202553.2653.2653.2653.2653.26-
Mar 5, 202553.7753.7753.7753.7753.77-
Mar 4, 202553.1653.1653.1653.1653.16-
Mar 3, 202553.5953.5953.5953.5953.59-
Feb 28, 202553.6153.6153.6153.6153.61-
Feb 27, 202552.9252.9252.9252.9252.92-
Feb 26, 202553.3253.3253.3253.3253.32-
Feb 25, 202553.3653.3653.3653.3653.36-
Feb 24, 202553.3453.3453.3453.3453.34-
Feb 21, 202553.1553.1553.1553.1553.15-
Feb 20, 202553.4953.4953.4953.4953.49-
Feb 19, 202553.2353.2353.2353.2353.23-
Feb 18, 202552.7152.7152.7152.7152.71-
Feb 14, 202552.7752.7752.7752.7752.77-
Feb 13, 202553.2053.2053.2053.2053.20-
Feb 12, 202553.0553.0553.0553.0553.05-
Feb 11, 202553.0953.0953.0953.0953.09-
Feb 10, 202553.3353.3353.3353.3353.33-
Feb 7, 202553.4353.4353.4353.4353.43-
Feb 6, 202553.8453.8453.8453.8453.84-
Feb 5, 202554.3054.3054.3054.3054.30-
Feb 4, 202553.5753.5753.5753.5753.57-
Feb 3, 202553.5353.5353.5353.5353.53-
Jan 31, 202553.4553.4553.4553.4553.45-
Jan 30, 202553.6953.6953.6953.6953.69-
Jan 29, 202553.0853.0853.0853.0853.08-
Jan 28, 202553.4553.4553.4553.4553.45-
Jan 27, 202553.6653.6653.6653.6653.66-
Jan 24, 202552.9452.9452.9452.9452.94-
Jan 23, 202552.9052.9052.9052.9052.90-
Jan 22, 202552.2652.2652.2652.2652.26-
Jan 21, 202552.2952.2952.2952.2952.29-
Jan 17, 202551.2651.2651.2651.2651.26-
Jan 16, 202551.5051.5051.5051.5051.50-
Jan 15, 202551.2051.2051.2051.2051.20-
Jan 14, 202550.7750.7750.7750.7750.77-
Jan 13, 202551.2651.2651.2651.2651.26-
Jan 10, 202550.8550.8550.8550.8550.85-
Jan 8, 202551.2551.2551.2551.2551.25-
Jan 7, 202550.8650.8650.8650.8650.86-
Jan 6, 202550.6550.6550.6550.6550.65-
Jan 3, 202550.5950.5950.5950.5950.59-
Jan 2, 202550.0650.0650.0650.0650.06-
Dec 31, 202449.9949.9949.9949.9949.99-
Dec 30, 202449.9649.9649.9649.9649.96-
Dec 27, 202450.6050.6050.6050.6050.60-
Dec 26, 202450.9050.9050.9050.9050.90-
Dec 24, 202450.7950.7950.7950.7950.79-
Dec 23, 202450.5550.5550.5550.5550.55-
Dec 20, 202450.1550.1550.1550.1550.15-
Dec 19, 202449.6449.6449.6449.6449.64-
Dec 18, 202449.9049.9049.9049.9049.90-
Dec 17, 202451.0051.0051.0051.0051.00-
Dec 16, 202451.0051.0051.0051.0051.00-
Dec 13, 202451.2551.2551.2551.2551.25-
Dec 12, 202451.3451.3451.3451.3451.34-
Dec 11, 2024 0 Dividend
Dec 11, 202451.8651.8651.8651.8651.86-
Dec 11, 2024 3.09 Capital Gains
Dec 10, 202455.3755.3755.3755.3752.28-
Dec 9, 202455.5055.5055.5055.5052.40-
Dec 6, 202455.5755.5755.5755.5752.47-
Dec 5, 202455.7255.7255.7255.7252.61-
Dec 4, 202456.4456.4456.4456.4453.29-
Dec 3, 202456.2756.2756.2756.2753.13-
Dec 2, 202456.4656.4656.4656.4653.31-
Nov 29, 202456.5556.5556.5556.5553.39-
Nov 27, 202456.3956.3956.3956.3953.24-
Nov 26, 202456.1256.1256.1256.1252.99-
Nov 25, 202455.7155.7155.7155.7152.60-
Nov 22, 202455.3055.3055.3055.3052.21-
Nov 21, 202455.2455.2455.2455.2452.16-
Nov 20, 202454.8554.8554.8554.8551.79-
Nov 19, 202454.2154.2154.2154.2151.18-
Nov 18, 202454.2654.2654.2654.2651.23-
Nov 15, 202454.2654.2654.2654.2651.23-
Nov 14, 202455.5755.5755.5755.5752.47-
Nov 13, 202456.4956.4956.4956.4953.34-
Nov 12, 202456.5856.5856.5856.5853.42-
Nov 11, 202457.4057.4057.4057.4054.19-
Nov 8, 202457.6757.6757.6757.6754.45-
Nov 7, 202457.1357.1357.1357.1353.94-
Nov 6, 202456.7156.7156.7156.7153.54-
Nov 5, 202456.5456.5456.5456.5453.38-
Nov 4, 202456.0656.0656.0656.0652.93-
Nov 1, 202456.3056.3056.3056.3053.16-
Oct 31, 202455.8055.8055.8055.8052.68-
Oct 30, 202456.2956.2956.2956.2953.15-
Oct 29, 202456.5156.5156.5156.5153.35-
Oct 28, 202456.6556.6556.6556.6553.49-
Oct 25, 202456.6056.6056.6056.6053.44-
Oct 24, 202456.8456.8456.8456.8453.67-
Oct 23, 202457.2057.2057.2057.2054.01-
Oct 22, 202457.6257.6257.6257.6254.40-
Oct 21, 202457.7357.7357.7357.7354.51-
Oct 18, 202458.3658.3658.3658.3655.10-
Oct 17, 202457.8357.8357.8357.8354.60-
Oct 16, 202458.1658.1658.1658.1654.91-
Oct 15, 202457.8957.8957.8957.8954.66-
Oct 14, 202458.6058.6058.6058.6055.33-
Oct 11, 202458.2958.2958.2958.2955.03-
Oct 10, 202457.7057.7057.7057.7054.48-
Oct 9, 202457.8157.8157.8157.8154.58-
Oct 8, 202457.3757.3757.3757.3754.17-
Oct 7, 202456.9456.9456.9456.9453.76-
Oct 4, 202457.3357.3357.3357.3354.13-
Oct 3, 202457.2157.2157.2157.2154.02-
Oct 2, 202457.8257.8257.8257.8254.59-
Oct 1, 202457.9457.9457.9457.9454.70-
Sep 30, 202458.2658.2658.2658.2655.01-
Sep 27, 202457.9457.9457.9457.9454.70-
Sep 26, 202457.9257.9257.9257.9254.69-
Sep 25, 202457.7857.7857.7857.7854.55-
Sep 24, 202458.2258.2258.2258.2254.97-
Sep 23, 202458.4658.4658.4658.4655.20-
Sep 20, 202458.7758.7758.7758.7755.49-
Sep 19, 202458.9958.9958.9958.9955.70-
Sep 18, 202458.6258.6258.6258.6255.35-
Sep 17, 202458.6758.6758.6758.6755.39-
Sep 16, 202459.3259.3259.3259.3256.01-
Sep 13, 202459.0659.0659.0659.0655.76-
Sep 12, 202458.8258.8258.8258.8255.54-
Sep 11, 202458.6658.6658.6658.6655.38-
Sep 10, 202458.7158.7158.7158.7155.43-
Sep 9, 202458.5158.5158.5158.5155.24-
Sep 6, 202458.0458.0458.0458.0454.80-
Sep 5, 202458.3558.3558.3558.3555.09-
Sep 4, 202459.1259.1259.1259.1255.82-
Sep 3, 202459.1059.1059.1059.1055.80-
Aug 30, 202459.3759.3759.3759.3756.05-
Aug 29, 202459.0759.0759.0759.0755.77-
Aug 28, 202458.8358.8358.8358.8355.54-
Aug 27, 202458.8658.8658.8658.8655.57-
Aug 26, 202458.7458.7458.7458.7455.46-
Aug 23, 202458.8658.8658.8658.8655.57-
Aug 22, 202458.6258.6258.6258.6255.35-
Aug 21, 202458.6958.6958.6958.6955.41-
Aug 20, 202458.5158.5158.5158.5155.24-
Aug 19, 202458.3658.3658.3658.3655.10-
Aug 16, 202457.9257.9257.9257.9254.69-
Aug 15, 202457.8457.8457.8457.8454.61-
Aug 14, 202457.4957.4957.4957.4954.28-
Aug 13, 202457.3657.3657.3657.3654.16-
Aug 12, 202456.7856.7856.7856.7853.61-
Aug 9, 202456.8856.8856.8856.8853.70-
Aug 8, 202456.6556.6556.6556.6553.49-
Aug 7, 202455.6255.6255.6255.6252.51-
Aug 6, 202456.1256.1256.1256.1252.99-
Aug 5, 202455.7655.7655.7655.7652.65-
Aug 2, 202457.2757.2757.2757.2754.07-
Aug 1, 202457.5657.5657.5657.5654.35-
Jul 31, 202457.0557.0557.0557.0553.86-
Jul 30, 202456.9756.9756.9756.9753.79-
Jul 29, 202457.0657.0657.0657.0653.87-
Jul 26, 202457.0157.0157.0157.0153.83-
Jul 25, 202456.8256.8256.8256.8253.65-
Jul 24, 202457.3457.3457.3457.3454.14-
Jul 23, 202457.1257.1257.1257.1253.93-
Jul 22, 202457.0357.0357.0357.0353.85-
Jul 19, 202456.6456.6456.6456.6453.48-
Jul 18, 2024 0 Dividend
Jul 18, 202456.2456.2456.2456.2453.10-
Jul 18, 2024 2.49 Capital Gains
Jul 17, 202460.0860.0860.0860.0854.37-
Jul 16, 202460.3260.3260.3260.3254.59-
Jul 15, 202459.5159.5159.5159.5153.86-
Jul 12, 202459.7259.7259.7259.7254.05-
Jul 11, 202459.2959.2959.2959.2953.66-
Jul 10, 202458.8558.8558.8558.8553.26-
Jul 9, 202458.2858.2858.2858.2852.74-
Jul 8, 202458.0458.0458.0458.0452.53-
Jul 5, 202457.9957.9957.9957.9952.48-
Jul 3, 202457.5357.5357.5357.5352.07-
Jul 2, 202457.9257.9257.9257.9252.42-
Jul 1, 202458.2058.2058.2058.2052.67-
Jun 28, 202458.5158.5158.5158.5152.95-
Jun 27, 202458.5758.5758.5758.5753.01-
Jun 26, 202458.6558.6558.6558.6553.08-
Jun 25, 202458.9258.9258.9258.9253.32-
Jun 24, 202458.9658.9658.9658.9653.36-
Jun 21, 202458.4658.4658.4658.4652.91-
Jun 20, 202458.1958.1958.1958.1952.66-
Jun 18, 202458.0558.0558.0558.0552.54-
Jun 17, 202458.0458.0458.0458.0452.53-
Jun 14, 202458.2158.2158.2158.2152.68-
Jun 13, 202458.3858.3858.3858.3852.83-
Jun 12, 202458.3858.3858.3858.3852.83-
Jun 11, 202458.3058.3058.3058.3052.76-
Jun 10, 202458.5258.5258.5258.5252.96-
Jun 7, 202458.3058.3058.3058.3052.76-
Jun 6, 202458.3758.3758.3758.3752.83-
Jun 5, 202458.2158.2158.2158.2152.68-
Jun 4, 202457.8057.8057.8057.8052.31-
Jun 3, 202457.6257.6257.6257.6252.15-
May 31, 202457.1657.1657.1657.1651.73-

Related Tickers