Nasdaq - Delayed Quote
USD
BlackRock Health Sciences Opps Inv C (SHSCX)
51.04
+1.18
(+2.37%)
As of 8:10:24 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
51.04
51.04
51.04
51.04
51.04
-
Oct 28, 2026
49.86
49.86
49.86
49.86
49.86
-
Oct 27, 2026
49.63
49.63
49.63
49.63
49.63
-
Oct 26, 2026
49.42
49.42
49.42
49.42
49.42
-
Oct 23, 2026
49.35
49.35
49.35
49.35
49.35
-
Oct 22, 2026
49.91
49.91
49.91
49.91
49.91
-
Oct 21, 2026
49.51
49.51
49.51
49.51
49.51
-
Oct 20, 2026
49.62
49.62
49.62
49.62
49.62
-
Oct 19, 2026
48.45
48.45
48.45
48.45
48.45
-
Oct 16, 2026
48.62
48.62
48.62
48.62
48.62
-
Oct 15, 2026
48.99
48.99
48.99
48.99
48.99
-
Oct 14, 2026
48.16
48.16
48.16
48.16
48.16
-
Oct 13, 2026
47.14
47.14
47.14
47.14
47.14
-
Oct 12, 2026
47.93
47.93
47.93
47.93
47.93
-
Oct 9, 2026
47.82
47.82
47.82
47.82
47.82
-
Oct 8, 2026
47.01
47.01
47.01
47.01
47.01
-
Oct 7, 2026
47.43
47.43
47.43
47.43
47.43
-
Oct 6, 2026
47.04
47.04
47.04
47.04
47.04
-
Oct 5, 2026
47.34
47.34
47.34
47.34
47.34
-
Oct 2, 2026
47.05
47.05
47.05
47.05
47.05
-
Oct 1, 2026
47.10
47.10
47.10
47.10
47.10
-
Sep 30, 2026
47.90
47.90
47.90
47.90
47.90
-
Sep 29, 2026
48.45
48.45
48.45
48.45
48.45
-
Sep 28, 2026
48.55
48.55
48.55
48.55
48.55
-
Sep 25, 2026
48.38
48.38
48.38
48.38
48.38
-
Sep 24, 2026
48.24
48.24
48.24
48.24
48.24
-
Sep 23, 2026
47.88
47.88
47.88
47.88
47.88
-
Sep 22, 2026
48.38
48.38
48.38
48.38
48.38
-
Sep 21, 2026
48.02
48.02
48.02
48.02
48.02
-
Sep 18, 2026
47.71
47.71
47.71
47.71
47.71
-
Sep 17, 2026
47.94
47.94
47.94
47.94
47.94
-
Sep 16, 2026
47.37
47.37
47.37
47.37
47.37
-
Sep 15, 2026
47.27
47.27
47.27
47.27
47.27
-
Sep 14, 2026
47.32
47.32
47.32
47.32
47.32
-
Sep 11, 2026
46.83
46.83
46.83
46.83
46.83
-
Sep 10, 2026
46.91
46.91
46.91
46.91
46.91
-
Sep 9, 2026
47.23
47.23
47.23
47.23
47.23
-
Sep 8, 2026
47.50
47.50
47.50
47.50
47.50
-
Sep 4, 2026
48.57
48.57
48.57
48.57
48.57
-
Sep 3, 2026
49.04
49.04
49.04
49.04
49.04
-
Sep 2, 2026
48.93
48.93
48.93
48.93
48.93
-
Sep 1, 2026
48.52
48.52
48.52
48.52
48.52
-
Aug 31, 2026
48.29
48.29
48.29
48.29
48.29
-
Aug 28, 2026
48.51
48.51
48.51
48.51
48.51
-
Aug 27, 2026
49.07
49.07
49.07
49.07
49.07
-
Aug 26, 2026
49.49
49.49
49.49
49.49
49.49
-
Aug 25, 2026
49.89
49.89
49.89
49.89
49.89
-
Aug 24, 2026
49.52
49.52
49.52
49.52
49.52
-
Aug 21, 2026
49.63
49.63
49.63
49.63
49.63
-
Aug 20, 2026
48.99
48.99
48.99
48.99
48.99
-
Aug 19, 2026
50.04
50.04
50.04
50.04
50.04
-
Aug 18, 2026
48.01
48.01
48.01
48.01
48.01
-
Aug 17, 2026
47.41
47.41
47.41
47.41
47.41
-
Aug 14, 2026
47.25
47.25
47.25
47.25
47.25
-
Aug 13, 2026
47.46
47.46
47.46
47.46
47.46
-
Aug 12, 2026
47.64
47.64
47.64
47.64
47.64
-
Aug 11, 2026
47.45
47.45
47.45
47.45
47.45
-
Aug 10, 2026
47.60
47.60
47.60
47.60
47.60
-
Aug 7, 2026
46.92
46.92
46.92
46.92
46.92
-
Aug 6, 2026
46.47
46.47
46.47
46.47
46.47
-
Aug 5, 2026
46.26
46.26
46.26
46.26
46.26
-
Aug 4, 2026
45.73
45.73
45.73
45.73
45.73
-
Aug 3, 2026
45.46
45.46
45.46
45.46
45.46
-
Jul 31, 2026
45.68
45.68
45.68
45.68
45.68
-
Jul 30, 2026
46.19
46.19
46.19
46.19
46.19
-
Jul 29, 2026
46.53
46.53
46.53
46.53
46.53
-
Jul 28, 2026
46.73
46.73
46.73
46.73
46.73
-
Jul 27, 2026
45.93
45.93
45.93
45.93
45.93
-
Jul 24, 2026
45.87
45.87
45.87
45.87
45.87
-
Jul 23, 2026
45.80
45.80
45.80
45.80
45.80
-
Jul 22, 2026
6.464
Distribution
Fund distributions shown include income and capital gains
Jul 22, 2026
45.14
45.14
45.14
45.14
45.14
-
Jul 21, 2026
51.89
51.89
51.89
51.89
45.43
-
Jul 20, 2026
51.35
51.35
51.35
51.35
44.95
-
Jul 17, 2026
52.10
52.10
52.10
52.10
45.61
-
Jul 16, 2026
52.15
52.15
52.15
52.15
45.65
-
Jul 15, 2026
51.53
51.53
51.53
51.53
45.11
-
Jul 14, 2026
51.49
51.49
51.49
51.49
45.08
-
Jul 13, 2026
52.21
52.21
52.21
52.21
45.71
-
Jul 10, 2026
52.36
52.36
52.36
52.36
45.84
-
Jul 9, 2026
53.11
53.11
53.11
53.11
46.49
-
Jul 8, 2026
53.10
53.10
53.10
53.10
46.49
-
Jul 7, 2026
53.76
53.76
53.76
53.76
47.06
-
Jul 6, 2026
53.01
53.01
53.01
53.01
46.41
-
Jul 2, 2026
53.54
53.54
53.54
53.54
46.87
-
Jul 1, 2026
52.15
52.15
52.15
52.15
45.65
-
Jun 30, 2026
52.05
52.05
52.05
52.05
45.57
-
Jun 29, 2026
52.51
52.51
52.51
52.51
45.97
-
Jun 26, 2026
52.20
52.20
52.20
52.20
45.70
-
Jun 25, 2026
50.74
50.74
50.74
50.74
44.42
-
Jun 24, 2026
50.08
50.08
50.08
50.08
43.84
-
Jun 23, 2026
49.59
49.59
49.59
49.59
43.41
-
Jun 22, 2026
49.06
49.06
49.06
49.06
42.95
-
Jun 18, 2026
48.40
48.40
48.40
48.40
42.37
-
Jun 17, 2026
48.72
48.72
48.72
48.72
42.65
-
Jun 16, 2026
48.98
48.98
48.98
48.98
42.88
-
Jun 15, 2026
49.06
49.06
49.06
49.06
42.95
-
Jun 12, 2026
49.20
49.20
49.20
49.20
43.07
-
Jun 11, 2026
49.24
49.24
49.24
49.24
43.11
-
Jun 10, 2026
48.59
48.59
48.59
48.59
42.54
-
Jun 9, 2026
49.31
49.31
49.31
49.31
43.17
-
Jun 8, 2026
48.62
48.62
48.62
48.62
42.56
-
Jun 5, 2026
48.77
48.77
48.77
48.77
42.69
-
Jun 4, 2026
48.85
48.85
48.85
48.85
42.76
-
Jun 3, 2026
47.50
47.50
47.50
47.50
41.58
-
Jun 2, 2026
47.16
47.16
47.16
47.16
41.29
-
Jun 1, 2026
47.95
47.95
47.95
47.95
41.98
-
May 29, 2026
48.59
48.59
48.59
48.59
42.54
-
May 28, 2026
48.82
48.82
48.82
48.82
42.74
-
May 27, 2026
48.14
48.14
48.14
48.14
42.14
-
May 26, 2026
48.03
48.03
48.03
48.03
42.05
-
May 22, 2026
48.25
48.25
48.25
48.25
42.24
-
May 21, 2026
47.83
47.83
47.83
47.83
41.87
-
May 20, 2026
47.50
47.50
47.50
47.50
41.58
-
May 19, 2026
47.27
47.27
47.27
47.27
41.38
-
May 18, 2026
46.89
46.89
46.89
46.89
41.05
-
May 15, 2026
46.98
46.98
46.98
46.98
41.13
-
May 14, 2026
47.69
47.69
47.69
47.69
41.75
-
May 13, 2026
47.88
47.88
47.88
47.88
41.92
-
May 12, 2026
47.56
47.56
47.56
47.56
41.64
-
May 11, 2026
46.84
46.84
46.84
46.84
41.01
-
May 8, 2026
46.91
46.91
46.91
46.91
41.07
-
May 7, 2026
47.19
47.19
47.19
47.19
41.31
-
May 6, 2026
47.70
47.70
47.70
47.70
41.76
-
May 5, 2026
47.41
47.41
47.41
47.41
41.50
-
May 4, 2026
47.18
47.18
47.18
47.18
41.30
-
May 1, 2026
47.09
47.09
47.09
47.09
41.22
-
Apr 30, 2026
47.34
47.34
47.34
47.34
41.44
-
Apr 29, 2026
46.36
46.36
46.36
46.36
40.58
-
Apr 28, 2026
46.63
46.63
46.63
46.63
40.82
-
Apr 27, 2026
46.63
46.63
46.63
46.63
40.82
-
Apr 24, 2026
46.94
46.94
46.94
46.94
41.09
-
Apr 23, 2026
47.59
47.59
47.59
47.59
41.66
-
Apr 22, 2026
47.86
47.86
47.86
47.86
41.90
-
Apr 21, 2026
47.68
47.68
47.68
47.68
41.74
-
Apr 20, 2026
48.19
48.19
48.19
48.19
42.19
-
Apr 17, 2026
48.59
48.59
48.59
48.59
42.54
-
Apr 16, 2026
47.78
47.78
47.78
47.78
41.83
-
Apr 15, 2026
48.22
48.22
48.22
48.22
42.21
-
Apr 14, 2026
48.42
48.42
48.42
48.42
42.39
-
Apr 13, 2026
48.04
48.04
48.04
48.04
42.06
-
Apr 10, 2026
47.65
47.65
47.65
47.65
41.71
-
Apr 9, 2026
48.34
48.34
48.34
48.34
42.32
-
Apr 8, 2026
48.39
48.39
48.39
48.39
42.36
-
Apr 7, 2026
47.49
47.49
47.49
47.49
41.57
-
Apr 6, 2026
47.48
47.48
47.48
47.48
41.57
-
Apr 2, 2026
47.74
47.74
47.74
47.74
41.79
-
Apr 1, 2026
47.97
47.97
47.97
47.97
41.99
-
Mar 31, 2026
47.64
47.64
47.64
47.64
41.71
-
Mar 30, 2026
46.49
46.49
46.49
46.49
40.70
-
Mar 27, 2026
46.35
46.35
46.35
46.35
40.58
-
Mar 26, 2026
47.21
47.21
47.21
47.21
41.33
-
Mar 25, 2026
47.40
47.40
47.40
47.40
41.50
-
Mar 24, 2026
46.73
46.73
46.73
46.73
40.91
-
Mar 23, 2026
46.84
46.84
46.84
46.84
41.01
-
Mar 20, 2026
46.73
46.73
46.73
46.73
40.91
-
Mar 19, 2026
47.27
47.27
47.27
47.27
41.38
-
Mar 18, 2026
47.28
47.28
47.28
47.28
41.39
-
Mar 17, 2026
48.03
48.03
48.03
48.03
42.05
-
Mar 16, 2026
48.40
48.40
48.40
48.40
42.37
-
Mar 13, 2026
47.93
47.93
47.93
47.93
41.96
-
Mar 12, 2026
48.14
48.14
48.14
48.14
42.14
-
Mar 11, 2026
49.09
49.09
49.09
49.09
42.97
-
Mar 10, 2026
49.33
49.33
49.33
49.33
43.18
-
Mar 9, 2026
49.53
49.53
49.53
49.53
43.36
-
Mar 6, 2026
48.90
48.90
48.90
48.90
42.81
-
Mar 5, 2026
49.29
49.29
49.29
49.29
43.15
-
Mar 4, 2026
50.29
50.29
50.29
50.29
44.03
-
Mar 3, 2026
50.04
50.04
50.04
50.04
43.81
-
Mar 2, 2026
50.72
50.72
50.72
50.72
44.40
-
Feb 27, 2026
51.18
51.18
51.18
51.18
44.80
-
Feb 26, 2026
50.50
50.50
50.50
50.50
44.21
-
Feb 25, 2026
50.66
50.66
50.66
50.66
44.35
-
Feb 24, 2026
50.78
50.78
50.78
50.78
44.45
-
Feb 23, 2026
50.81
50.81
50.81
50.81
44.48
-
Feb 20, 2026
50.31
50.31
50.31
50.31
44.04
-
Feb 19, 2026
50.54
50.54
50.54
50.54
44.24
-
Feb 18, 2026
50.55
50.55
50.55
50.55
44.25
-
Feb 17, 2026
50.42
50.42
50.42
50.42
44.14
-
Feb 13, 2026
50.26
50.26
50.26
50.26
44.00
-
Feb 12, 2026
49.92
49.92
49.92
49.92
43.70
-
Feb 11, 2026
50.09
50.09
50.09
50.09
43.85
-
Feb 10, 2026
49.87
49.87
49.87
49.87
43.66
-
Feb 9, 2026
50.19
50.19
50.19
50.19
43.94
-
Feb 6, 2026
50.55
50.55
50.55
50.55
44.25
-
Feb 5, 2026
49.66
49.66
49.66
49.66
43.47
-
Feb 4, 2026
50.36
50.36
50.36
50.36
44.09
-
Feb 3, 2026
50.09
50.09
50.09
50.09
43.85
-
Feb 2, 2026
50.49
50.49
50.49
50.49
44.20
-
Jan 30, 2026
50.05
50.05
50.05
50.05
43.82
-
Jan 29, 2026
49.97
49.97
49.97
49.97
43.75
-
Jan 28, 2026
50.08
50.08
50.08
50.08
43.84
-
Jan 27, 2026
50.63
50.63
50.63
50.63
44.32
-
Jan 26, 2026
51.01
51.01
51.01
51.01
44.66
-
Jan 23, 2026
50.82
50.82
50.82
50.82
44.49
-
Jan 22, 2026
51.23
51.23
51.23
51.23
44.85
-
Jan 21, 2026
51.09
51.09
51.09
51.09
44.73
-
Jan 20, 2026
50.24
50.24
50.24
50.24
43.98
-
Jan 16, 2026
50.27
50.27
50.27
50.27
44.01
-
Jan 15, 2026
50.62
50.62
50.62
50.62
44.31
-
Jan 14, 2026
50.98
50.98
50.98
50.98
44.63
-
Jan 13, 2026
50.53
50.53
50.53
50.53
44.24
-
Jan 12, 2026
50.69
50.69
50.69
50.69
44.38
-
Jan 9, 2026
50.72
50.72
50.72
50.72
44.40
-
Jan 8, 2026
50.87
50.87
50.87
50.87
44.53
-
Jan 7, 2026
51.52
51.52
51.52
51.52
45.10
-
Jan 6, 2026
50.85
50.85
50.85
50.85
44.52
-
Jan 5, 2026
49.85
49.85
49.85
49.85
43.64
-
Jan 2, 2026
50.10
50.10
50.10
50.10
43.86
-
Dec 31, 2025
50.04
50.04
50.04
50.04
43.81
-
Dec 30, 2025
50.25
50.25
50.25
50.25
43.99
-
Dec 29, 2025
50.42
50.42
50.42
50.42
44.14
-
Dec 26, 2025
50.57
50.57
50.57
50.57
44.27
-
Dec 24, 2025
50.60
50.60
50.60
50.60
44.30
-
Dec 23, 2025
50.35
50.35
50.35
50.35
44.08
-
Dec 22, 2025
50.45
50.45
50.45
50.45
44.17
-
Dec 19, 2025
50.08
50.08
50.08
50.08
43.84
-
Dec 18, 2025
49.59
49.59
49.59
49.59
43.41
-
Dec 17, 2025
49.66
49.66
49.66
49.66
43.47
-
Dec 16, 2025
49.73
49.73
49.73
49.73
43.54
-
Dec 15, 2025
50.23
50.23
50.23
50.23
43.97
-
Dec 12, 2025
49.77
49.77
49.77
49.77
43.57
-
Dec 11, 2025
49.77
49.77
49.77
49.77
43.57
-
Dec 10, 2025
49.39
49.39
49.39
49.39
43.24
-
Dec 9, 2025
2.856
Distribution
Fund distributions shown include income and capital gains
Dec 9, 2025
48.71
48.71
48.71
48.71
42.64
-
Dec 8, 2025
52.20
52.20
52.20
52.20
43.20
-
Dec 5, 2025
52.81
52.81
52.81
52.81
43.70
-
Dec 4, 2025
52.99
52.99
52.99
52.99
43.85
-
Dec 3, 2025
53.27
53.27
53.27
53.27
44.08
-
Dec 2, 2025
52.98
52.98
52.98
52.98
43.84
-
Dec 1, 2025
53.29
53.29
53.29
53.29
44.10
-
Nov 28, 2025
54.09
54.09
54.09
54.09
44.76
-
Nov 26, 2025
54.26
54.26
54.26
54.26
44.90
-
Nov 25, 2025
54.27
54.27
54.27
54.27
44.91
-
Nov 24, 2025
53.30
53.30
53.30
53.30
44.11
-
Nov 21, 2025
52.91
52.91
52.91
52.91
43.78
-
Nov 20, 2025
51.98
51.98
51.98
51.98
43.02
-
Nov 19, 2025
52.31
52.31
52.31
52.31
43.29
-
Nov 18, 2025
52.23
52.23
52.23
52.23
43.22
-
Nov 17, 2025
51.97
51.97
51.97
51.97
43.01
-
Nov 14, 2025
51.93
51.93
51.93
51.93
42.97
-
Nov 13, 2025
52.06
52.06
52.06
52.06
43.08
-
Nov 12, 2025
52.18
52.18
52.18
52.18
43.18
-
Nov 11, 2025
51.68
51.68
51.68
51.68
42.77
-
Nov 10, 2025
50.55
50.55
50.55
50.55
41.83
-
Nov 7, 2025
50.13
50.13
50.13
50.13
41.48
-
Nov 6, 2025
50.05
50.05
50.05
50.05
41.42
-
Nov 5, 2025
49.94
49.94
49.94
49.94
41.33
-
Nov 4, 2025
49.65
49.65
49.65
49.65
41.09
-
Nov 3, 2025
49.53
49.53
49.53
49.53
40.99
-
Oct 31, 2025
49.65
49.65
49.65
49.65
41.09
-
Oct 30, 2025
49.64
49.64
49.64
49.64
41.08
-
