BlackRock Health Sciences Opps R (BHSRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| May 06, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| May 03, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| May 02, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| May 01, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| Apr 30, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| Apr 29, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| Apr 26, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| Apr 25, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| Apr 24, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| Apr 23, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| Apr 22, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| Apr 19, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Apr 18, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| Apr 17, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| Apr 16, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| Apr 15, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Apr 12, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| Apr 11, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| Apr 10, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Apr 09, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Apr 08, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| Apr 05, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Apr 04, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Apr 03, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| Apr 02, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| Apr 01, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| Mar 28, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| Mar 27, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| Mar 26, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| Mar 25, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| Mar 22, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| Mar 21, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| Mar 20, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| Mar 19, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Mar 18, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| Mar 15, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| Mar 14, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| Mar 13, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| Mar 12, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| Mar 11, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| Mar 08, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| Mar 07, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| Mar 06, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| Mar 05, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| Mar 04, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| Mar 01, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| Feb 29, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| Feb 28, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| Feb 27, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Feb 26, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| Feb 23, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| Feb 22, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| Feb 21, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| Feb 20, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| Feb 16, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| Feb 15, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| Feb 14, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| Feb 13, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| Feb 12, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| Feb 09, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| Feb 08, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| Feb 07, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| Feb 06, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| Feb 05, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| Feb 02, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Feb 01, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| Jan 31, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| Jan 30, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| Jan 29, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| Jan 26, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| Jan 25, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| Jan 24, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Jan 23, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| Jan 22, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Jan 19, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Jan 18, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Jan 17, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| Jan 16, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| Jan 12, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| Jan 11, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Jan 10, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| Jan 09, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| Jan 08, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| Jan 05, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| Jan 04, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| Jan 03, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| Jan 02, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| Dec 29, 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Dec 28, 2023 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| Dec 27, 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Dec 26, 2023 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| Dec 22, 2023 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Dec 21, 2023 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Dec 20, 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| Dec 19, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Dec 18, 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| Dec 15, 2023 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| Dec 14, 2023 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.