NYSE - Delayed Quote • USD
BlackRock Health Sciences Term Trust (BMEZ)
At close: April 26 at 4:00 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.65 | 14.76 | 14.58 | 14.73 | 14.73 | 240,800 |
Apr 25, 2024 | 14.46 | 14.62 | 14.42 | 14.58 | 14.58 | 201,100 |
Apr 24, 2024 | 14.76 | 14.81 | 14.63 | 14.69 | 14.69 | 296,100 |
Apr 23, 2024 | 14.62 | 14.85 | 14.62 | 14.77 | 14.77 | 173,600 |
Apr 22, 2024 | 14.48 | 14.62 | 14.48 | 14.58 | 14.58 | 268,600 |
Apr 19, 2024 | 14.45 | 14.59 | 14.38 | 14.44 | 14.44 | 160,500 |
Apr 18, 2024 | 14.65 | 14.68 | 14.50 | 14.51 | 14.51 | 132,000 |
Apr 17, 2024 | 14.82 | 14.87 | 14.63 | 14.65 | 14.65 | 227,800 |
Apr 16, 2024 | 14.71 | 14.85 | 14.70 | 14.76 | 14.76 | 183,600 |
Apr 15, 2024 | 15.13 | 15.20 | 14.71 | 14.74 | 14.74 | 280,400 |
Apr 12, 2024 | 0.09 Dividend | |||||
Apr 12, 2024 | 15.39 | 15.42 | 15.08 | 15.09 | 15.09 | 224,400 |
Apr 11, 2024 | 15.52 | 15.57 | 15.51 | 15.52 | 15.43 | 152,600 |
Apr 10, 2024 | 15.60 | 15.67 | 15.49 | 15.51 | 15.42 | 171,900 |
Apr 9, 2024 | 15.68 | 15.82 | 15.67 | 15.73 | 15.64 | 198,200 |
Apr 8, 2024 | 15.83 | 15.91 | 15.68 | 15.68 | 15.59 | 246,800 |
Apr 5, 2024 | 15.77 | 15.87 | 15.73 | 15.83 | 15.74 | 148,800 |
Apr 4, 2024 | 15.89 | 15.95 | 15.80 | 15.80 | 15.71 | 270,700 |
Apr 3, 2024 | 15.87 | 15.92 | 15.75 | 15.81 | 15.72 | 591,500 |
Apr 2, 2024 | 16.18 | 16.20 | 15.91 | 15.91 | 15.82 | 208,900 |
Apr 1, 2024 | 16.36 | 16.39 | 16.30 | 16.34 | 16.25 | 439,900 |
Mar 28, 2024 | 16.35 | 16.47 | 16.25 | 16.39 | 16.29 | 608,800 |
Mar 27, 2024 | 16.21 | 16.29 | 16.15 | 16.29 | 16.20 | 226,900 |
Mar 26, 2024 | 16.34 | 16.35 | 16.15 | 16.15 | 16.06 | 493,500 |
Mar 25, 2024 | 16.23 | 16.30 | 16.17 | 16.29 | 16.20 | 251,100 |
Mar 22, 2024 | 16.22 | 16.28 | 16.16 | 16.27 | 16.18 | 280,400 |
Mar 21, 2024 | 16.15 | 16.30 | 16.13 | 16.26 | 16.17 | 202,600 |
Mar 20, 2024 | 16.14 | 16.14 | 15.98 | 16.11 | 16.02 | 283,400 |
Mar 19, 2024 | 16.10 | 16.15 | 16.07 | 16.10 | 16.01 | 150,700 |
Mar 18, 2024 | 16.19 | 16.19 | 16.10 | 16.16 | 16.07 | 193,000 |
Mar 15, 2024 | 16.10 | 16.18 | 16.06 | 16.13 | 16.04 | 221,800 |
Mar 14, 2024 | 0.09 Dividend | |||||
Mar 14, 2024 | 16.23 | 16.29 | 16.13 | 16.18 | 16.09 | 170,700 |
Mar 13, 2024 | 16.45 | 16.55 | 16.35 | 16.37 | 16.19 | 309,400 |
Mar 12, 2024 | 16.44 | 16.44 | 16.31 | 16.40 | 16.22 | 249,000 |
Mar 11, 2024 | 16.45 | 16.52 | 16.43 | 16.46 | 16.27 | 220,000 |
Mar 8, 2024 | 16.43 | 16.54 | 16.42 | 16.54 | 16.35 | 170,300 |
Mar 7, 2024 | 16.35 | 16.48 | 16.35 | 16.43 | 16.24 | 197,300 |
Mar 6, 2024 | 16.29 | 16.34 | 16.24 | 16.32 | 16.14 | 254,300 |
Mar 5, 2024 | 16.47 | 16.50 | 16.09 | 16.23 | 16.05 | 553,900 |
Mar 4, 2024 | 16.59 | 16.59 | 16.43 | 16.50 | 16.31 | 442,400 |
Mar 1, 2024 | 16.31 | 16.55 | 16.30 | 16.51 | 16.32 | 390,600 |
Feb 29, 2024 | 16.51 | 16.54 | 16.27 | 16.31 | 16.13 | 487,200 |
Feb 28, 2024 | 16.41 | 16.49 | 16.41 | 16.48 | 16.29 | 262,200 |
Feb 27, 2024 | 16.32 | 16.51 | 16.31 | 16.50 | 16.31 | 261,400 |
Feb 26, 2024 | 16.35 | 16.39 | 16.30 | 16.32 | 16.14 | 326,800 |
Feb 23, 2024 | 16.26 | 16.34 | 16.25 | 16.29 | 16.11 | 279,800 |
Feb 22, 2024 | 16.09 | 16.22 | 16.07 | 16.20 | 16.02 | 396,900 |
Feb 21, 2024 | 15.95 | 16.11 | 15.95 | 16.00 | 15.82 | 341,600 |
Feb 20, 2024 | 15.84 | 15.97 | 15.84 | 15.96 | 15.78 | 499,000 |
Feb 16, 2024 | 15.80 | 15.91 | 15.80 | 15.87 | 15.69 | 255,100 |
Feb 15, 2024 | 15.76 | 15.85 | 15.76 | 15.82 | 15.64 | 300,000 |
Feb 14, 2024 | 0.09 Dividend | |||||
Feb 14, 2024 | 15.66 | 15.77 | 15.66 | 15.71 | 15.53 | 288,400 |
Feb 13, 2024 | 15.88 | 16.02 | 15.67 | 15.73 | 15.46 | 449,800 |
Feb 12, 2024 | 15.99 | 16.12 | 15.99 | 16.11 | 15.84 | 351,500 |
Feb 9, 2024 | 15.91 | 15.99 | 15.88 | 15.98 | 15.71 | 361,800 |
Feb 8, 2024 | 15.81 | 15.88 | 15.78 | 15.86 | 15.59 | 323,800 |
Feb 7, 2024 | 15.80 | 15.85 | 15.75 | 15.84 | 15.57 | 353,200 |
Feb 6, 2024 | 15.64 | 15.74 | 15.63 | 15.73 | 15.46 | 344,000 |
Feb 5, 2024 | 15.49 | 15.63 | 15.49 | 15.63 | 15.37 | 267,700 |
Feb 2, 2024 | 15.58 | 15.64 | 15.52 | 15.53 | 15.27 | 304,800 |
Feb 1, 2024 | 15.51 | 15.68 | 15.42 | 15.65 | 15.39 | 382,300 |
Jan 31, 2024 | 15.43 | 15.57 | 15.38 | 15.41 | 15.15 | 483,700 |
Jan 30, 2024 | 15.48 | 15.56 | 15.42 | 15.43 | 15.17 | 224,900 |
Jan 29, 2024 | 15.31 | 15.52 | 15.31 | 15.49 | 15.23 | 577,000 |
Jan 26, 2024 | 15.18 | 15.38 | 15.18 | 15.31 | 15.05 | 799,100 |
Jan 25, 2024 | 15.14 | 15.19 | 15.13 | 15.17 | 14.91 | 469,000 |
Jan 24, 2024 | 15.15 | 15.17 | 15.07 | 15.07 | 14.81 | 451,800 |
Jan 23, 2024 | 15.08 | 15.12 | 15.01 | 15.10 | 14.84 | 274,400 |
Jan 22, 2024 | 14.98 | 15.12 | 14.98 | 15.05 | 14.80 | 330,000 |
Jan 19, 2024 | 14.91 | 14.97 | 14.89 | 14.94 | 14.69 | 485,600 |
Jan 18, 2024 | 14.92 | 14.97 | 14.85 | 14.91 | 14.66 | 413,100 |
Jan 17, 2024 | 14.93 | 15.02 | 14.85 | 14.92 | 14.67 | 311,600 |
Jan 16, 2024 | 15.06 | 15.18 | 14.99 | 15.00 | 14.75 | 339,600 |
Jan 12, 2024 | 15.18 | 15.29 | 15.12 | 15.13 | 14.87 | 469,300 |
Jan 11, 2024 | 0.09 Dividend | |||||
Jan 11, 2024 | 15.20 | 15.20 | 15.06 | 15.16 | 14.90 | 463,300 |
Jan 10, 2024 | 15.05 | 15.30 | 15.03 | 15.24 | 14.89 | 480,700 |
Jan 9, 2024 | 14.94 | 15.10 | 14.94 | 15.05 | 14.71 | 343,900 |
Jan 8, 2024 | 14.82 | 15.02 | 14.76 | 15.01 | 14.67 | 325,100 |
Jan 5, 2024 | 14.74 | 14.84 | 14.68 | 14.76 | 14.42 | 361,500 |
Jan 4, 2024 | 14.64 | 14.79 | 14.62 | 14.77 | 14.43 | 401,500 |
Jan 3, 2024 | 14.66 | 14.69 | 14.59 | 14.65 | 14.32 | 526,700 |
Jan 2, 2024 | 14.61 | 14.76 | 14.61 | 14.70 | 14.36 | 419,600 |
Dec 29, 2023 | 14.69 | 14.77 | 14.57 | 14.65 | 14.32 | 1,187,600 |
Dec 28, 2023 | 14.78 | 14.89 | 14.67 | 14.69 | 14.36 | 982,000 |
Dec 27, 2023 | 14.82 | 14.89 | 14.75 | 14.78 | 14.44 | 956,200 |
Dec 26, 2023 | 14.71 | 14.85 | 14.71 | 14.82 | 14.48 | 667,300 |
Dec 22, 2023 | 14.57 | 14.78 | 14.57 | 14.71 | 14.37 | 857,800 |
Dec 21, 2023 | 14.45 | 14.63 | 14.45 | 14.58 | 14.25 | 878,200 |
Dec 20, 2023 | 14.72 | 14.74 | 14.41 | 14.42 | 14.09 | 979,800 |
Dec 19, 2023 | 14.63 | 14.78 | 14.62 | 14.72 | 14.38 | 1,116,500 |
Dec 18, 2023 | 14.49 | 14.65 | 14.49 | 14.62 | 14.29 | 885,300 |
Dec 15, 2023 | 14.56 | 14.59 | 14.48 | 14.53 | 14.20 | 725,300 |
Dec 14, 2023 | 0.09 Dividend | |||||
Dec 14, 2023 | 14.58 | 14.73 | 14.58 | 14.63 | 14.30 | 929,000 |
Dec 13, 2023 | 14.27 | 14.58 | 14.27 | 14.58 | 14.16 | 876,800 |
Dec 12, 2023 | 14.17 | 14.30 | 14.17 | 14.26 | 13.85 | 856,700 |
Dec 11, 2023 | 14.15 | 14.28 | 14.15 | 14.21 | 13.80 | 786,800 |
Dec 8, 2023 | 14.18 | 14.27 | 14.15 | 14.18 | 13.77 | 575,200 |
Dec 7, 2023 | 14.15 | 14.26 | 14.12 | 14.21 | 13.80 | 680,900 |
Dec 6, 2023 | 14.11 | 14.19 | 14.10 | 14.15 | 13.74 | 667,600 |
Dec 5, 2023 | 14.08 | 14.14 | 14.08 | 14.09 | 13.68 | 602,200 |
Dec 4, 2023 | 14.00 | 14.16 | 13.99 | 14.14 | 13.73 | 514,600 |
Dec 1, 2023 | 13.91 | 14.09 | 13.89 | 14.07 | 13.66 | 445,900 |
Nov 30, 2023 | 13.82 | 13.96 | 13.82 | 13.91 | 13.51 | 533,900 |
Nov 29, 2023 | 13.77 | 13.90 | 13.77 | 13.82 | 13.42 | 509,200 |
Nov 28, 2023 | 13.85 | 13.94 | 13.72 | 13.73 | 13.33 | 607,400 |
Nov 27, 2023 | 13.84 | 13.94 | 13.79 | 13.86 | 13.46 | 573,300 |
Nov 24, 2023 | 13.76 | 13.84 | 13.71 | 13.82 | 13.42 | 483,500 |
Nov 22, 2023 | 13.80 | 13.90 | 13.80 | 13.80 | 13.40 | 531,900 |
Nov 21, 2023 | 13.71 | 13.90 | 13.71 | 13.78 | 13.38 | 547,100 |
Nov 20, 2023 | 13.59 | 13.81 | 13.59 | 13.79 | 13.39 | 503,000 |
Nov 17, 2023 | 13.56 | 13.70 | 13.56 | 13.57 | 13.18 | 586,100 |
Nov 16, 2023 | 13.53 | 13.69 | 13.53 | 13.57 | 13.18 | 405,800 |
Nov 15, 2023 | 13.62 | 13.78 | 13.56 | 13.59 | 13.20 | 621,900 |
Nov 14, 2023 | 0.09 Dividend | |||||
Nov 14, 2023 | 13.58 | 13.75 | 13.41 | 13.62 | 13.23 | 739,900 |
Nov 13, 2023 | 13.43 | 13.55 | 13.36 | 13.46 | 12.98 | 267,000 |
Nov 10, 2023 | 13.39 | 13.42 | 13.29 | 13.39 | 12.91 | 305,900 |
Nov 9, 2023 | 13.67 | 13.70 | 13.36 | 13.37 | 12.89 | 657,900 |
Nov 8, 2023 | 13.79 | 13.80 | 13.65 | 13.68 | 13.19 | 405,400 |
Nov 7, 2023 | 13.68 | 13.82 | 13.66 | 13.76 | 13.27 | 303,700 |
Nov 6, 2023 | 13.76 | 13.85 | 13.75 | 13.75 | 13.26 | 456,500 |
Nov 3, 2023 | 13.46 | 13.80 | 13.46 | 13.75 | 13.26 | 370,700 |
Nov 2, 2023 | 13.25 | 13.41 | 13.25 | 13.40 | 12.92 | 430,300 |
Nov 1, 2023 | 13.11 | 13.19 | 13.07 | 13.18 | 12.71 | 632,600 |
Oct 31, 2023 | 12.93 | 13.15 | 12.93 | 13.09 | 12.62 | 513,900 |
Oct 30, 2023 | 13.30 | 13.31 | 12.98 | 13.02 | 12.56 | 570,000 |
Oct 27, 2023 | 13.24 | 13.37 | 13.18 | 13.26 | 12.79 | 471,100 |
Oct 26, 2023 | 13.31 | 13.35 | 13.22 | 13.26 | 12.79 | 448,400 |
Oct 25, 2023 | 13.42 | 13.51 | 13.31 | 13.35 | 12.87 | 662,000 |
Oct 24, 2023 | 13.41 | 13.68 | 13.39 | 13.50 | 13.02 | 371,200 |
Oct 23, 2023 | 13.66 | 13.66 | 13.41 | 13.43 | 12.95 | 673,400 |
Oct 20, 2023 | 13.71 | 13.80 | 13.70 | 13.72 | 13.23 | 505,300 |
Oct 19, 2023 | 14.04 | 14.04 | 13.78 | 13.80 | 13.31 | 430,400 |
Oct 18, 2023 | 14.06 | 14.17 | 14.05 | 14.05 | 13.55 | 528,000 |
Oct 17, 2023 | 14.06 | 14.30 | 14.06 | 14.14 | 13.64 | 404,200 |
Oct 16, 2023 | 14.03 | 14.22 | 14.03 | 14.20 | 13.69 | 551,300 |
Oct 13, 2023 | 0.09 Dividend | |||||
Oct 13, 2023 | 14.02 | 14.11 | 13.99 | 14.07 | 13.57 | 472,800 |
Oct 12, 2023 | 14.13 | 14.24 | 14.08 | 14.10 | 13.51 | 598,800 |
Oct 11, 2023 | 14.28 | 14.32 | 14.16 | 14.18 | 13.58 | 454,200 |
Oct 10, 2023 | 14.06 | 14.39 | 14.06 | 14.27 | 13.67 | 412,800 |
Oct 9, 2023 | 14.05 | 14.13 | 13.99 | 14.11 | 13.52 | 310,900 |
Oct 6, 2023 | 13.79 | 14.14 | 13.79 | 14.07 | 13.48 | 444,200 |
Oct 5, 2023 | 13.78 | 13.92 | 13.76 | 13.89 | 13.31 | 426,500 |
Oct 4, 2023 | 14.09 | 14.14 | 13.86 | 13.86 | 13.28 | 479,700 |
Oct 3, 2023 | 14.18 | 14.26 | 14.05 | 14.08 | 13.49 | 455,100 |
Oct 2, 2023 | 14.41 | 14.45 | 14.24 | 14.28 | 13.68 | 402,400 |
Sep 29, 2023 | 14.54 | 15.43 | 14.41 | 14.41 | 13.80 | 693,100 |
Sep 28, 2023 | 14.29 | 14.45 | 14.29 | 14.44 | 13.83 | 514,700 |
Sep 27, 2023 | 14.27 | 14.43 | 14.20 | 14.36 | 13.76 | 567,300 |
Sep 26, 2023 | 14.19 | 14.36 | 14.17 | 14.26 | 13.66 | 774,400 |
Sep 25, 2023 | 14.13 | 14.36 | 14.10 | 14.28 | 13.68 | 450,200 |
Sep 22, 2023 | 14.20 | 14.26 | 14.11 | 14.14 | 13.55 | 476,400 |
Sep 21, 2023 | 14.30 | 14.30 | 14.20 | 14.20 | 13.60 | 709,300 |
Sep 20, 2023 | 14.35 | 14.42 | 14.31 | 14.34 | 13.74 | 746,400 |
Sep 19, 2023 | 14.28 | 14.39 | 14.23 | 14.31 | 13.71 | 794,700 |
Sep 18, 2023 | 14.24 | 14.39 | 14.24 | 14.33 | 13.73 | 523,900 |
Sep 15, 2023 | 14.40 | 14.53 | 14.27 | 14.27 | 13.67 | 798,200 |
Sep 14, 2023 | 0.15 Dividend | |||||
Sep 14, 2023 | 14.87 | 14.87 | 14.47 | 14.51 | 13.90 | 800,700 |
Sep 13, 2023 | 14.84 | 14.91 | 14.84 | 14.87 | 14.11 | 575,000 |
Sep 12, 2023 | 14.72 | 14.93 | 14.59 | 14.87 | 14.11 | 1,014,300 |
Sep 11, 2023 | 15.29 | 15.30 | 14.97 | 14.99 | 14.22 | 671,300 |
Sep 8, 2023 | 15.35 | 15.39 | 15.25 | 15.25 | 14.47 | 123,000 |
Sep 7, 2023 | 15.27 | 15.38 | 15.26 | 15.36 | 14.57 | 319,500 |
Sep 6, 2023 | 15.40 | 15.47 | 15.33 | 15.38 | 14.59 | 321,800 |
Sep 5, 2023 | 15.69 | 15.71 | 15.48 | 15.48 | 14.68 | 335,900 |
Sep 1, 2023 | 15.46 | 15.68 | 15.46 | 15.66 | 14.86 | 355,300 |
Aug 31, 2023 | 15.69 | 15.69 | 15.44 | 15.45 | 14.66 | 318,100 |
Aug 30, 2023 | 15.60 | 15.69 | 15.56 | 15.56 | 14.76 | 271,100 |
Aug 29, 2023 | 15.47 | 15.65 | 15.45 | 15.57 | 14.77 | 248,400 |
Aug 28, 2023 | 15.50 | 15.56 | 15.40 | 15.44 | 14.65 | 154,100 |
Aug 25, 2023 | 15.31 | 15.50 | 15.31 | 15.48 | 14.68 | 142,900 |
Aug 24, 2023 | 15.49 | 15.54 | 15.33 | 15.33 | 14.54 | 206,100 |
Aug 23, 2023 | 15.50 | 15.61 | 15.44 | 15.44 | 14.65 | 185,000 |
Aug 22, 2023 | 15.42 | 15.55 | 15.41 | 15.46 | 14.67 | 240,600 |
Aug 21, 2023 | 15.35 | 15.46 | 15.35 | 15.41 | 14.62 | 165,200 |
Aug 18, 2023 | 15.47 | 15.57 | 15.28 | 15.32 | 14.53 | 471,700 |
Aug 17, 2023 | 15.68 | 15.79 | 15.54 | 15.54 | 14.74 | 226,600 |
Aug 16, 2023 | 15.84 | 16.02 | 15.65 | 15.66 | 14.86 | 183,400 |
Aug 15, 2023 | 16.02 | 16.06 | 15.89 | 15.89 | 15.07 | 188,600 |
Aug 14, 2023 | 0.15 Dividend | |||||
Aug 14, 2023 | 15.97 | 16.04 | 15.91 | 16.04 | 15.22 | 118,400 |
Aug 11, 2023 | 16.04 | 16.18 | 16.02 | 16.07 | 15.11 | 143,100 |
Aug 10, 2023 | 16.09 | 16.24 | 16.05 | 16.10 | 15.14 | 204,600 |
Aug 9, 2023 | 16.08 | 16.13 | 15.91 | 16.00 | 15.04 | 219,900 |
Aug 8, 2023 | 16.15 | 16.19 | 16.00 | 16.07 | 15.11 | 367,600 |
Aug 7, 2023 | 16.28 | 16.38 | 16.12 | 16.15 | 15.18 | 297,800 |
Aug 4, 2023 | 16.24 | 16.30 | 16.11 | 16.11 | 15.14 | 221,400 |
Aug 3, 2023 | 16.27 | 16.31 | 16.20 | 16.27 | 15.29 | 294,000 |
Aug 2, 2023 | 16.37 | 16.44 | 16.26 | 16.32 | 15.34 | 213,800 |
Aug 1, 2023 | 16.27 | 16.38 | 16.25 | 16.37 | 15.39 | 260,400 |
Jul 31, 2023 | 16.39 | 16.49 | 16.28 | 16.34 | 15.36 | 439,600 |
Jul 28, 2023 | 16.17 | 16.29 | 16.14 | 16.29 | 15.31 | 310,300 |
Jul 27, 2023 | 16.13 | 16.30 | 16.07 | 16.07 | 15.11 | 277,400 |
Jul 26, 2023 | 16.16 | 16.20 | 16.08 | 16.11 | 15.14 | 271,100 |
Jul 25, 2023 | 16.17 | 16.23 | 16.14 | 16.14 | 15.17 | 284,700 |
Jul 24, 2023 | 16.30 | 16.38 | 16.23 | 16.23 | 15.26 | 192,900 |
Jul 21, 2023 | 16.30 | 16.39 | 16.30 | 16.30 | 15.32 | 145,300 |
Jul 20, 2023 | 16.35 | 16.44 | 16.30 | 16.30 | 15.32 | 148,100 |
Jul 19, 2023 | 16.34 | 16.44 | 16.34 | 16.35 | 15.37 | 246,000 |
Jul 18, 2023 | 16.31 | 16.37 | 16.14 | 16.28 | 15.30 | 245,500 |
Jul 17, 2023 | 16.27 | 16.40 | 16.27 | 16.31 | 15.33 | 196,800 |
Jul 14, 2023 | 16.22 | 16.23 | 16.11 | 16.22 | 15.25 | 214,400 |
Jul 13, 2023 | 0.15 Dividend | |||||
Jul 13, 2023 | 16.33 | 16.33 | 16.15 | 16.15 | 15.18 | 183,400 |
Jul 12, 2023 | 16.47 | 16.53 | 16.35 | 16.36 | 15.24 | 274,900 |
Jul 11, 2023 | 16.41 | 16.52 | 16.33 | 16.38 | 15.26 | 186,700 |
Jul 10, 2023 | 16.24 | 16.47 | 16.21 | 16.42 | 15.30 | 197,100 |
Jul 7, 2023 | 16.21 | 16.36 | 16.19 | 16.19 | 15.08 | 182,400 |
Jul 6, 2023 | 16.29 | 16.34 | 16.17 | 16.22 | 15.11 | 192,400 |
Jul 5, 2023 | 16.37 | 16.46 | 16.35 | 16.37 | 15.25 | 186,100 |
Jul 3, 2023 | 16.40 | 16.45 | 16.31 | 16.38 | 15.26 | 150,800 |
Jun 30, 2023 | 16.47 | 16.56 | 16.40 | 16.42 | 15.30 | 314,300 |
Jun 29, 2023 | 16.34 | 16.42 | 16.29 | 16.31 | 15.20 | 209,200 |
Jun 28, 2023 | 16.18 | 16.37 | 16.14 | 16.29 | 15.18 | 180,600 |
Jun 27, 2023 | 16.19 | 16.26 | 16.13 | 16.14 | 15.04 | 180,600 |
Jun 26, 2023 | 16.21 | 16.26 | 16.15 | 16.21 | 15.10 | 205,500 |
Jun 23, 2023 | 16.29 | 16.35 | 16.23 | 16.23 | 15.12 | 200,200 |
Jun 22, 2023 | 16.17 | 16.36 | 16.14 | 16.35 | 15.23 | 190,500 |
Jun 21, 2023 | 16.23 | 16.27 | 16.18 | 16.20 | 15.09 | 349,300 |
Jun 20, 2023 | 16.20 | 16.29 | 16.12 | 16.27 | 15.16 | 234,300 |
Jun 16, 2023 | 16.24 | 16.34 | 16.21 | 16.27 | 15.16 | 263,900 |
Jun 15, 2023 | 16.05 | 16.23 | 16.05 | 16.21 | 15.10 | 242,800 |
Jun 14, 2023 | 0.15 Dividend | |||||
Jun 14, 2023 | 16.21 | 16.32 | 16.05 | 16.08 | 14.98 | 360,400 |
Jun 13, 2023 | 16.46 | 16.49 | 16.33 | 16.38 | 15.13 | 503,100 |
Jun 12, 2023 | 16.33 | 16.39 | 16.27 | 16.39 | 15.14 | 155,400 |
Jun 9, 2023 | 16.20 | 16.34 | 16.20 | 16.26 | 15.02 | 147,600 |
Jun 8, 2023 | 16.10 | 16.27 | 16.09 | 16.27 | 15.03 | 176,100 |
Jun 7, 2023 | 16.26 | 16.34 | 16.13 | 16.14 | 14.91 | 272,200 |
Jun 6, 2023 | 16.16 | 16.33 | 16.06 | 16.19 | 14.95 | 323,200 |
Jun 5, 2023 | 16.23 | 16.33 | 16.15 | 16.24 | 15.00 | 153,900 |
Jun 2, 2023 | 16.08 | 16.25 | 16.08 | 16.21 | 14.97 | 156,300 |
Jun 1, 2023 | 15.78 | 16.02 | 15.75 | 15.98 | 14.76 | 172,400 |
May 31, 2023 | 15.72 | 15.79 | 15.62 | 15.75 | 14.54 | 218,500 |
May 30, 2023 | 15.86 | 15.94 | 15.68 | 15.70 | 14.50 | 335,000 |
May 26, 2023 | 15.80 | 15.96 | 15.72 | 15.83 | 14.62 | 150,600 |
May 25, 2023 | 15.95 | 16.24 | 15.72 | 15.79 | 14.58 | 211,200 |
May 24, 2023 | 16.04 | 16.16 | 15.90 | 15.97 | 14.75 | 249,700 |
May 23, 2023 | 16.18 | 16.29 | 16.12 | 16.12 | 14.89 | 168,800 |
May 22, 2023 | 16.27 | 16.31 | 16.20 | 16.27 | 15.03 | 131,200 |
May 19, 2023 | 16.23 | 16.32 | 16.17 | 16.19 | 14.95 | 249,200 |
May 18, 2023 | 16.21 | 16.30 | 16.09 | 16.15 | 14.91 | 148,200 |
May 17, 2023 | 16.16 | 16.23 | 16.09 | 16.21 | 14.97 | 177,200 |
May 16, 2023 | 16.21 | 16.25 | 16.15 | 16.16 | 14.92 | 171,800 |
May 15, 2023 | 16.06 | 16.24 | 16.06 | 16.23 | 14.99 | 122,200 |
May 12, 2023 | 0.15 Dividend | |||||
May 12, 2023 | 16.21 | 16.31 | 16.11 | 16.12 | 14.89 | 132,700 |
May 11, 2023 | 16.31 | 16.37 | 16.28 | 16.32 | 14.94 | 119,500 |
May 10, 2023 | 16.35 | 16.43 | 16.30 | 16.37 | 14.98 | 133,800 |
May 9, 2023 | 16.35 | 16.39 | 16.29 | 16.32 | 14.94 | 154,400 |
May 8, 2023 | 16.45 | 16.45 | 16.34 | 16.39 | 15.00 | 175,800 |
May 5, 2023 | 16.32 | 16.48 | 16.26 | 16.41 | 15.02 | 235,200 |
May 4, 2023 | 16.28 | 16.35 | 16.23 | 16.24 | 14.86 | 222,300 |
May 3, 2023 | 16.35 | 16.50 | 16.24 | 16.33 | 14.95 | 226,800 |
May 2, 2023 | 16.40 | 16.53 | 16.31 | 16.33 | 14.95 | 279,600 |
May 1, 2023 | 16.24 | 16.52 | 16.24 | 16.44 | 15.05 | 179,200 |
Apr 28, 2023 | 16.21 | 16.42 | 16.14 | 16.25 | 14.87 | 216,200 |
Apr 27, 2023 | 16.10 | 16.17 | 16.01 | 16.14 | 14.77 | 279,000 |
Related Tickers
BSTZ BlackRock Science and Technology Term Trust
17.62
+1.85%
BIGZ BlackRock Innovation and Growth Term Trust
7.23
+0.42%
ECAT BlackRock ESG Capital Allocation Term Trust
16.19
+0.94%
BCAT BlackRock Capital Allocation Term Trust
15.45
+0.39%
BME BlackRock Health Sciences Trust
39.06
+0.05%
AIO Virtus Artificial Intelligence & Technology Opportunities Fund
19.43
+1.41%
HQL Abrdn Life Sciences Investors
12.97
+0.15%
NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
11.70
+1.56%
BST BlackRock Science and Technology Trust
34.91
+2.41%
DLY DoubleLine Yield Opportunities Fund
15.26
+1.26%