Canada markets closed

BlackRock Health Sciences Opps Inv A (SHSAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
68.65+0.33 (+0.48%)
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202468.3268.3268.3268.3268.32-
May 01, 202468.2668.2668.2668.2668.26-
Apr 30, 202468.0068.0068.0068.0068.00-
Apr 29, 202468.1368.1368.1368.1368.13-
Apr 26, 202467.9267.9267.9267.9267.92-
Apr 25, 202467.9367.9367.9367.9367.93-
Apr 24, 202468.1568.1568.1568.1568.15-
Apr 23, 202468.1468.1468.1468.1468.14-
Apr 22, 202467.2467.2467.2467.2467.24-
Apr 19, 202466.9466.9466.9466.9466.94-
Apr 18, 202466.8466.8466.8466.8466.84-
Apr 17, 202466.9766.9766.9766.9766.97-
Apr 16, 202467.1067.1067.1067.1067.10-
Apr 15, 202466.9966.9966.9966.9966.99-
Apr 12, 202468.2668.2668.2668.2668.26-
Apr 11, 202468.2668.2668.2668.2668.26-
Apr 10, 202468.4568.4568.4568.4568.45-
Apr 09, 202469.1469.1469.1469.1469.14-
Apr 08, 202468.9468.9468.9468.9468.94-
Apr 05, 202469.1369.1369.1369.1369.13-
Apr 04, 202468.4768.4768.4768.4768.47-
Apr 03, 202469.4269.4269.4269.4269.42-
Apr 02, 202469.3169.3169.3169.3169.31-
Apr 01, 202470.5070.5070.5070.5070.50-
Mar 28, 202471.0871.0871.0871.0871.08-
Mar 27, 202471.1071.1071.1071.1071.10-
Mar 26, 202470.2370.2370.2370.2370.23-
Mar 25, 202469.9369.9369.9369.9369.93-
Mar 22, 202470.0770.0770.0770.0770.07-
Mar 21, 202470.1870.1870.1870.1870.18-
Mar 20, 202470.0170.0170.0170.0170.01-
Mar 19, 202470.1670.1670.1670.1670.16-
Mar 18, 202469.6569.6569.6569.6569.65-
Mar 15, 202469.6069.6069.6069.6069.60-
Mar 14, 202469.8869.8869.8869.8869.88-
Mar 13, 202470.1870.1870.1870.1870.18-
Mar 12, 202470.3670.3670.3670.3670.36-
Mar 11, 202469.9869.9869.9869.9869.98-
Mar 08, 202470.2670.2670.2670.2670.26-
Mar 07, 202470.5070.5070.5070.5070.50-
Mar 06, 202470.1070.1070.1070.1070.10-
Mar 05, 202469.7569.7569.7569.7569.75-
Mar 04, 202470.4570.4570.4570.4570.45-
Mar 01, 202470.4970.4970.4970.4970.49-
Feb 29, 202469.6069.6069.6069.6069.60-
Feb 28, 202470.3270.3270.3270.3270.32-
Feb 27, 202470.8770.8770.8770.8770.87-
Feb 26, 202470.8970.8970.8970.8970.89-
Feb 23, 202471.0471.0471.0471.0471.04-
Feb 22, 202470.7470.7470.7470.7470.74-
Feb 21, 202469.9269.9269.9269.9269.92-
Feb 20, 202469.8769.8769.8769.8769.87-
Feb 16, 202470.1870.1870.1870.1870.18-
Feb 15, 202469.9269.9269.9269.9269.92-
Feb 14, 202469.5269.5269.5269.5269.52-
Feb 13, 202468.8868.8868.8868.8868.88-
Feb 12, 202469.5669.5669.5669.5669.56-
Feb 09, 202469.5569.5569.5569.5569.55-
Feb 08, 202469.4569.4569.4569.4569.45-
Feb 07, 202469.5269.5269.5269.5269.52-
Feb 06, 202469.4369.4369.4369.4369.43-
Feb 05, 202468.8468.8468.8468.8468.84-
Feb 02, 202468.4768.4768.4768.4768.47-
Feb 01, 202468.6568.6568.6568.6568.65-
Jan 31, 202467.6567.6567.6567.6567.65-
Jan 30, 202467.5267.5267.5267.5267.52-
Jan 29, 202467.4067.4067.4067.4067.40-
Jan 26, 202466.5566.5566.5566.5566.55-
Jan 25, 202466.5566.5566.5566.5566.55-
Jan 24, 202466.5666.5666.5666.5666.56-
Jan 23, 202467.1667.1667.1667.1667.16-
Jan 22, 202467.1267.1267.1267.1267.12-
Jan 19, 202466.8966.8966.8966.8966.89-
Jan 18, 202466.8966.8966.8966.8966.89-
Jan 17, 202466.9266.9266.9266.9266.92-
Jan 16, 202467.0867.0867.0867.0867.08-
Jan 12, 202467.4067.4067.4067.4067.40-
Jan 11, 202467.5567.5567.5567.5567.55-
Jan 10, 202467.6467.6467.6467.6467.64-
Jan 09, 202467.3067.3067.3067.3067.30-
Jan 08, 202467.1967.1967.1967.1967.19-
Jan 05, 202466.4266.4266.4266.4266.42-
Jan 04, 202466.5266.5266.5266.5266.52-
Jan 03, 202466.1366.1366.1366.1366.13-
Jan 02, 202466.2966.2966.2966.2966.29-
Dec 29, 202365.4065.4065.4065.4065.40-
Dec 28, 202365.3665.3665.3665.3665.36-
Dec 27, 202365.2465.2465.2465.2465.24-
Dec 26, 202364.9064.9064.9064.9064.90-
Dec 22, 202364.6764.6764.6764.6764.67-
Dec 21, 202364.2264.2264.2264.2264.22-
Dec 20, 202363.4363.4363.4363.4363.43-
Dec 19, 202364.5264.5264.5264.5264.52-
Dec 18, 202364.1564.1564.1564.1564.15-
Dec 15, 202364.1864.1864.1864.1864.18-
Dec 14, 202364.6664.6664.6664.6664.66-
Dec 13, 202364.9764.9764.9764.9764.97-
Dec 12, 202363.7763.7763.7763.7763.77-
Dec 11, 202363.3663.3663.3663.3663.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...