BlackRock Health Sciences Opps Inv C (SHSCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| May 03, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| May 02, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| May 01, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| Apr 30, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Apr 29, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Apr 26, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| Apr 25, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Apr 24, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Apr 23, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| Apr 22, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| Apr 19, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| Apr 18, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Apr 17, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| Apr 16, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| Apr 15, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Apr 12, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| Apr 11, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| Apr 10, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Apr 09, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| Apr 08, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| Apr 05, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| Apr 04, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| Apr 03, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Apr 02, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| Apr 01, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| Mar 28, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| Mar 27, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| Mar 26, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| Mar 25, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Mar 22, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Mar 21, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| Mar 20, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| Mar 19, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| Mar 18, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Mar 15, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Mar 14, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| Mar 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 12, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Mar 11, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| Mar 08, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| Mar 07, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| Mar 06, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Mar 05, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| Mar 04, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| Mar 01, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| Feb 29, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| Feb 28, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| Feb 27, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| Feb 26, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| Feb 23, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| Feb 22, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Feb 21, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Feb 20, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| Feb 16, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| Feb 15, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| Feb 14, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Feb 13, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| Feb 12, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Feb 09, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Feb 08, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| Feb 07, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 06, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| Feb 05, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Feb 02, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| Feb 01, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| Jan 31, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| Jan 30, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Jan 29, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Jan 26, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Jan 25, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Jan 24, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| Jan 23, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Jan 22, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Jan 19, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Jan 18, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Jan 17, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| Jan 16, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| Jan 12, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Jan 11, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| Jan 10, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Jan 09, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Jan 08, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| Jan 05, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| Jan 04, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Jan 03, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| Jan 02, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Dec 29, 2023 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| Dec 28, 2023 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Dec 27, 2023 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Dec 26, 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Dec 22, 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| Dec 21, 2023 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| Dec 20, 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| Dec 19, 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| Dec 18, 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Dec 15, 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Dec 14, 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| Dec 13, 2023 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| *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.