Nasdaq - Delayed Quote
USD
BlackRock Health Sciences Opps Inv A (SHSAX)
65.23
-0.64
(-0.97%)
At close: 8:07:43 PM EDT
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
Sep 4, 2026
65.23
65.23
65.23
65.23
65.23
-
Sep 3, 2026
65.87
65.87
65.87
65.87
65.87
-
Sep 2, 2026
65.72
65.72
65.72
65.72
65.72
-
Sep 1, 2026
65.17
65.17
65.17
65.17
65.17
-
Aug 31, 2026
64.86
64.86
64.86
64.86
64.86
-
Aug 28, 2026
65.15
65.15
65.15
65.15
65.15
-
Aug 27, 2026
65.90
65.90
65.90
65.90
65.90
-
Aug 26, 2026
66.46
66.46
66.46
66.46
66.46
-
Aug 25, 2026
67.00
67.00
67.00
67.00
67.00
-
Aug 24, 2026
66.50
66.50
66.50
66.50
66.50
-
Aug 21, 2026
66.64
66.64
66.64
66.64
66.64
-
Aug 20, 2026
65.78
65.78
65.78
65.78
65.78
-
Aug 19, 2026
67.19
67.19
67.19
67.19
67.19
-
Aug 18, 2026
64.46
64.46
64.46
64.46
64.46
-
Aug 17, 2026
63.66
63.66
63.66
63.66
63.66
-
Aug 14, 2026
63.44
63.44
63.44
63.44
63.44
-
Aug 13, 2026
63.72
63.72
63.72
63.72
63.72
-
Aug 12, 2026
63.96
63.96
63.96
63.96
63.96
-
Aug 11, 2026
63.71
63.71
63.71
63.71
63.71
-
Aug 10, 2026
63.91
63.91
63.91
63.91
63.91
-
Aug 7, 2026
62.99
62.99
62.99
62.99
62.99
-
Aug 6, 2026
62.37
62.37
62.37
62.37
62.37
-
Aug 5, 2026
62.10
62.10
62.10
62.10
62.10
-
Aug 4, 2026
61.38
61.38
61.38
61.38
61.38
-
Aug 3, 2026
61.02
61.02
61.02
61.02
61.02
-
Jul 31, 2026
61.31
61.31
61.31
61.31
61.31
-
Jul 30, 2026
61.99
61.99
61.99
61.99
61.99
-
Jul 29, 2026
62.45
62.45
62.45
62.45
62.45
-
Jul 28, 2026
62.72
62.72
62.72
62.72
62.72
-
Jul 27, 2026
61.64
61.64
61.64
61.64
61.64
-
Jul 24, 2026
61.55
61.55
61.55
61.55
61.55
-
Jul 23, 2026
61.46
61.46
61.46
61.46
61.46
-
Jul 22, 2026
6.464
Distribution
Fund distributions shown include income and capital gains
Jul 22, 2026
60.57
60.57
60.57
60.57
60.57
-
Jul 21, 2026
67.41
67.41
67.41
67.41
60.95
-
Jul 20, 2026
66.70
66.70
66.70
66.70
60.30
-
Jul 17, 2026
67.68
67.68
67.68
67.68
61.19
-
Jul 16, 2026
67.74
67.74
67.74
67.74
61.24
-
Jul 15, 2026
66.93
66.93
66.93
66.93
60.51
-
Jul 14, 2026
66.88
66.88
66.88
66.88
60.47
-
Jul 13, 2026
67.81
67.81
67.81
67.81
61.31
-
Jul 10, 2026
68.01
68.01
68.01
68.01
61.49
-
Jul 9, 2026
68.98
68.98
68.98
68.98
62.37
-
Jul 8, 2026
68.96
68.96
68.96
68.96
62.35
-
Jul 7, 2026
69.81
69.81
69.81
69.81
63.12
-
Jul 6, 2026
68.84
68.84
68.84
68.84
62.24
-
Jul 2, 2026
69.52
69.52
69.52
69.52
62.85
-
Jul 1, 2026
67.72
67.72
67.72
67.72
61.23
-
Jun 30, 2026
67.59
67.59
67.59
67.59
61.11
-
Jun 29, 2026
68.18
68.18
68.18
68.18
61.64
-
Jun 26, 2026
67.77
67.77
67.77
67.77
61.27
-
Jun 25, 2026
65.88
65.88
65.88
65.88
59.56
-
Jun 24, 2026
65.01
65.01
65.01
65.01
58.78
-
Jun 23, 2026
64.38
64.38
64.38
64.38
58.21
-
Jun 22, 2026
63.69
63.69
63.69
63.69
57.58
-
Jun 18, 2026
62.83
62.83
62.83
62.83
56.81
-
Jun 17, 2026
63.24
63.24
63.24
63.24
57.18
-
Jun 16, 2026
63.58
63.58
63.58
63.58
57.48
-
Jun 15, 2026
63.68
63.68
63.68
63.68
57.57
-
Jun 12, 2026
63.86
63.86
63.86
63.86
57.74
-
Jun 11, 2026
63.91
63.91
63.91
63.91
57.78
-
Jun 10, 2026
63.06
63.06
63.06
63.06
57.01
-
Jun 9, 2026
64.00
64.00
64.00
64.00
57.86
-
Jun 8, 2026
63.10
63.10
63.10
63.10
57.05
-
Jun 5, 2026
63.29
63.29
63.29
63.29
57.22
-
Jun 4, 2026
63.39
63.39
63.39
63.39
57.31
-
Jun 3, 2026
61.64
61.64
61.64
61.64
55.73
-
Jun 2, 2026
61.20
61.20
61.20
61.20
55.33
-
Jun 1, 2026
62.23
62.23
62.23
62.23
56.26
-
May 29, 2026
63.05
63.05
63.05
63.05
57.00
-
May 28, 2026
63.34
63.34
63.34
63.34
57.27
-
May 27, 2026
62.47
62.47
62.47
62.47
56.48
-
May 26, 2026
62.32
62.32
62.32
62.32
56.34
-
May 22, 2026
62.59
62.59
62.59
62.59
56.59
-
May 21, 2026
62.05
62.05
62.05
62.05
56.10
-
May 20, 2026
61.62
61.62
61.62
61.62
55.71
-
May 19, 2026
61.33
61.33
61.33
61.33
55.45
-
May 18, 2026
60.83
60.83
60.83
60.83
55.00
-
May 15, 2026
60.94
60.94
60.94
60.94
55.10
-
May 14, 2026
61.87
61.87
61.87
61.87
55.94
-
May 13, 2026
62.11
62.11
62.11
62.11
56.15
-
May 12, 2026
61.69
61.69
61.69
61.69
55.77
-
May 11, 2026
60.75
60.75
60.75
60.75
54.92
-
May 8, 2026
60.84
60.84
60.84
60.84
55.01
-
May 7, 2026
61.21
61.21
61.21
61.21
55.34
-
May 6, 2026
61.87
61.87
61.87
61.87
55.94
-
May 5, 2026
61.49
61.49
61.49
61.49
55.59
-
May 4, 2026
61.19
61.19
61.19
61.19
55.32
-
May 1, 2026
61.07
61.07
61.07
61.07
55.21
-
Apr 30, 2026
61.39
61.39
61.39
61.39
55.50
-
Apr 29, 2026
60.12
60.12
60.12
60.12
54.36
-
Apr 28, 2026
60.47
60.47
60.47
60.47
54.67
-
Apr 27, 2026
60.46
60.46
60.46
60.46
54.66
-
Apr 24, 2026
60.86
60.86
60.86
60.86
55.02
-
Apr 23, 2026
61.71
61.71
61.71
61.71
55.79
-
Apr 22, 2026
62.06
62.06
62.06
62.06
56.11
-
Apr 21, 2026
61.81
61.81
61.81
61.81
55.88
-
Apr 20, 2026
62.47
62.47
62.47
62.47
56.48
-
Apr 17, 2026
62.99
62.99
62.99
62.99
56.95
-
Apr 16, 2026
61.95
61.95
61.95
61.95
56.01
-
Apr 15, 2026
62.51
62.51
62.51
62.51
56.52
-
Apr 14, 2026
62.76
62.76
62.76
62.76
56.74
-
Apr 13, 2026
62.27
62.27
62.27
62.27
56.30
-
Apr 10, 2026
61.76
61.76
61.76
61.76
55.84
-
Apr 9, 2026
62.66
62.66
62.66
62.66
56.65
-
Apr 8, 2026
62.72
62.72
62.72
62.72
56.71
-
Apr 7, 2026
61.55
61.55
61.55
61.55
55.65
-
Apr 6, 2026
61.54
61.54
61.54
61.54
55.64
-
Apr 2, 2026
61.86
61.86
61.86
61.86
55.93
-
Apr 1, 2026
62.17
62.17
62.17
62.17
56.21
-
Mar 31, 2026
61.74
61.74
61.74
61.74
55.82
-
Mar 30, 2026
60.24
60.24
60.24
60.24
54.46
-
Mar 27, 2026
60.07
60.07
60.07
60.07
54.31
-
Mar 26, 2026
61.18
61.18
61.18
61.18
55.31
-
Mar 25, 2026
61.41
61.41
61.41
61.41
55.52
-
Mar 24, 2026
60.55
60.55
60.55
60.55
54.74
-
Mar 23, 2026
60.69
60.69
60.69
60.69
54.87
-
Mar 20, 2026
60.54
60.54
60.54
60.54
54.73
-
Mar 19, 2026
61.24
61.24
61.24
61.24
55.37
-
Mar 18, 2026
61.25
61.25
61.25
61.25
55.38
-
Mar 17, 2026
62.22
62.22
62.22
62.22
56.25
-
Mar 16, 2026
62.70
62.70
62.70
62.70
56.69
-
Mar 13, 2026
62.09
62.09
62.09
62.09
56.14
-
Mar 12, 2026
62.36
62.36
62.36
62.36
56.38
-
Mar 11, 2026
63.59
63.59
63.59
63.59
57.49
-
Mar 10, 2026
63.90
63.90
63.90
63.90
57.77
-
Mar 9, 2026
64.15
64.15
64.15
64.15
58.00
-
Mar 6, 2026
63.34
63.34
63.34
63.34
57.27
-
Mar 5, 2026
63.84
63.84
63.84
63.84
57.72
-
Mar 4, 2026
65.13
65.13
65.13
65.13
58.88
-
Mar 3, 2026
64.81
64.81
64.81
64.81
58.60
-
Mar 2, 2026
65.69
65.69
65.69
65.69
59.39
-
Feb 27, 2026
66.28
66.28
66.28
66.28
59.92
-
Feb 26, 2026
65.40
65.40
65.40
65.40
59.13
-
Feb 25, 2026
65.61
65.61
65.61
65.61
59.32
-
Feb 24, 2026
65.76
65.76
65.76
65.76
59.45
-
Feb 23, 2026
65.80
65.80
65.80
65.80
59.49
-
Feb 20, 2026
65.15
65.15
65.15
65.15
58.90
-
Feb 19, 2026
65.44
65.44
65.44
65.44
59.16
-
Feb 18, 2026
65.45
65.45
65.45
65.45
59.17
-
Feb 17, 2026
65.27
65.27
65.27
65.27
59.01
-
Feb 13, 2026
65.07
65.07
65.07
65.07
58.83
-
Feb 12, 2026
64.63
64.63
64.63
64.63
58.43
-
Feb 11, 2026
64.85
64.85
64.85
64.85
58.63
-
Feb 10, 2026
64.55
64.55
64.55
64.55
58.36
-
Feb 9, 2026
64.98
64.98
64.98
64.98
58.75
-
Feb 6, 2026
65.43
65.43
65.43
65.43
59.16
-
Feb 5, 2026
64.28
64.28
64.28
64.28
58.12
-
Feb 4, 2026
65.18
65.18
65.18
65.18
58.93
-
Feb 3, 2026
64.84
64.84
64.84
64.84
58.62
-
Feb 2, 2026
65.34
65.34
65.34
65.34
59.07
-
Jan 30, 2026
64.78
64.78
64.78
64.78
58.57
-
Jan 29, 2026
64.67
64.67
64.67
64.67
58.47
-
Jan 28, 2026
64.82
64.82
64.82
64.82
58.60
-
Jan 27, 2026
65.52
65.52
65.52
65.52
59.24
-
Jan 26, 2026
66.01
66.01
66.01
66.01
59.68
-
Jan 23, 2026
65.76
65.76
65.76
65.76
59.45
-
Jan 22, 2026
66.29
66.29
66.29
66.29
59.93
-
Jan 21, 2026
66.11
66.11
66.11
66.11
59.77
-
Jan 20, 2026
65.01
65.01
65.01
65.01
58.78
-
Jan 16, 2026
65.05
65.05
65.05
65.05
58.81
-
Jan 15, 2026
65.49
65.49
65.49
65.49
59.21
-
Jan 14, 2026
65.96
65.96
65.96
65.96
59.64
-
Jan 13, 2026
65.37
65.37
65.37
65.37
59.10
-
Jan 12, 2026
65.58
65.58
65.58
65.58
59.29
-
Jan 9, 2026
65.62
65.62
65.62
65.62
59.33
-
Jan 8, 2026
65.80
65.80
65.80
65.80
59.49
-
Jan 7, 2026
66.65
66.65
66.65
66.65
60.26
-
Jan 6, 2026
65.77
65.77
65.77
65.77
59.46
-
Jan 5, 2026
64.49
64.49
64.49
64.49
58.31
-
Jan 2, 2026
64.81
64.81
64.81
64.81
58.60
-
Dec 31, 2025
64.73
64.73
64.73
64.73
58.52
-
Dec 30, 2025
65.00
65.00
65.00
65.00
58.77
-
Dec 29, 2025
65.21
65.21
65.21
65.21
58.96
-
Dec 26, 2025
65.41
65.41
65.41
65.41
59.14
-
Dec 24, 2025
65.43
65.43
65.43
65.43
59.16
-
Dec 23, 2025
65.12
65.12
65.12
65.12
58.88
-
Dec 22, 2025
65.24
65.24
65.24
65.24
58.98
-
Dec 19, 2025
64.75
64.75
64.75
64.75
58.54
-
Dec 18, 2025
64.12
64.12
64.12
64.12
57.97
-
Dec 17, 2025
64.21
64.21
64.21
64.21
58.05
-
Dec 16, 2025
64.30
64.30
64.30
64.30
58.13
-
Dec 15, 2025
64.94
64.94
64.94
64.94
58.71
-
Dec 12, 2025
64.34
64.34
64.34
64.34
58.17
-
Dec 11, 2025
64.35
64.35
64.35
64.35
58.18
-
Dec 10, 2025
63.86
63.86
63.86
63.86
57.74
-
Dec 9, 2025
3.047
Distribution
Fund distributions shown include income and capital gains
Dec 9, 2025
62.98
62.98
62.98
62.98
56.94
-
Dec 8, 2025
66.84
66.84
66.84
66.84
57.68
-
Dec 5, 2025
67.60
67.60
67.60
67.60
58.33
-
Dec 4, 2025
67.84
67.84
67.84
67.84
58.54
-
Dec 3, 2025
68.19
68.19
68.19
68.19
58.84
-
Dec 2, 2025
67.82
67.82
67.82
67.82
58.52
-
Dec 1, 2025
68.22
68.22
68.22
68.22
58.87
-
Nov 28, 2025
69.24
69.24
69.24
69.24
59.75
-
Nov 26, 2025
69.44
69.44
69.44
69.44
59.92
-
Nov 25, 2025
69.46
69.46
69.46
69.46
59.94
-
Nov 24, 2025
68.21
68.21
68.21
68.21
58.86
-
Nov 21, 2025
67.72
67.72
67.72
67.72
58.44
-
Nov 20, 2025
66.53
66.53
66.53
66.53
57.41
-
Nov 19, 2025
66.94
66.94
66.94
66.94
57.76
-
Nov 18, 2025
66.84
66.84
66.84
66.84
57.68
-
Nov 17, 2025
66.50
66.50
66.50
66.50
57.38
-
Nov 14, 2025
66.45
66.45
66.45
66.45
57.34
-
Nov 13, 2025
66.61
66.61
66.61
66.61
57.48
-
Nov 12, 2025
66.77
66.77
66.77
66.77
57.62
-
Nov 11, 2025
66.13
66.13
66.13
66.13
57.06
-
Nov 10, 2025
64.68
64.68
64.68
64.68
55.81
-
Nov 7, 2025
64.13
64.13
64.13
64.13
55.34
-
Nov 6, 2025
64.03
64.03
64.03
64.03
55.25
-
Nov 5, 2025
63.88
63.88
63.88
63.88
55.12
-
Nov 4, 2025
63.52
63.52
63.52
63.52
54.81
-
Nov 3, 2025
63.36
63.36
63.36
63.36
54.67
-
Oct 31, 2025
63.51
63.51
63.51
63.51
54.80
-
Oct 30, 2025
63.49
63.49
63.49
63.49
54.79
-
Oct 29, 2025
63.17
63.17
63.17
63.17
54.51
-
Oct 28, 2025
63.63
63.63
63.63
63.63
54.91
-
Oct 27, 2025
64.04
64.04
64.04
64.04
55.26
-
Oct 24, 2025
63.62
63.62
63.62
63.62
54.90
-
Oct 23, 2025
63.64
63.64
63.64
63.64
54.91
-
Oct 22, 2025
63.55
63.55
63.55
63.55
54.84
-
Oct 21, 2025
63.33
63.33
63.33
63.33
54.65
-
Oct 20, 2025
63.48
63.48
63.48
63.48
54.78
-
Oct 17, 2025
62.78
62.78
62.78
62.78
54.17
-
Oct 16, 2025
62.46
62.46
62.46
62.46
53.90
-
Oct 15, 2025
62.49
62.49
62.49
62.49
53.92
-
Oct 14, 2025
62.29
62.29
62.29
62.29
53.75
-
Oct 13, 2025
62.02
62.02
62.02
62.02
53.52
-
Oct 10, 2025
62.05
62.05
62.05
62.05
53.54
-
Oct 9, 2025
62.82
62.82
62.82
62.82
54.21
-
Oct 8, 2025
62.83
62.83
62.83
62.83
54.22
-
Oct 7, 2025
62.62
62.62
62.62
62.62
54.03
-
Oct 6, 2025
62.53
62.53
62.53
62.53
53.96
-
Oct 3, 2025
62.73
62.73
62.73
62.73
54.13
-
Oct 2, 2025
62.02
62.02
62.02
62.02
53.52
-
Oct 1, 2025
62.00
62.00
62.00
62.00
53.50
-
Sep 30, 2025
60.71
60.71
60.71
60.71
52.39
-
Sep 29, 2025
59.50
59.50
59.50
59.50
51.34
-
Sep 26, 2025
59.27
59.27
59.27
59.27
51.14
-
Sep 25, 2025
58.70
58.70
58.70
58.70
50.65
-
Sep 24, 2025
59.57
59.57
59.57
59.57
51.40
-
Sep 23, 2025
59.78
59.78
59.78
59.78
51.58
-
Sep 22, 2025
59.71
59.71
59.71
59.71
51.52
-
Sep 19, 2025
59.66
59.66
59.66
59.66
51.48
-
Sep 18, 2025
59.78
59.78
59.78
59.78
51.58
-
Sep 17, 2025
59.53
59.53
59.53
59.53
51.37
-
Sep 16, 2025
59.47
59.47
59.47
59.47
51.32
-
Sep 15, 2025
59.43
59.43
59.43
59.43
51.28
-
Sep 12, 2025
60.04
60.04
60.04
60.04
51.81
-
Sep 11, 2025
60.71
60.71
60.71
60.71
52.39
-
Sep 10, 2025
59.78
59.78
59.78
59.78
51.58
-
Sep 9, 2025
60.53
60.53
60.53
60.53
52.23
-
Sep 8, 2025
60.20
60.20
60.20
60.20
51.95
-
Sep 5, 2025
60.22
60.22
60.22
60.22
51.96
-
