BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest (BMEZ)
16.49
-0.11 (-0.66%)
Blackrock Health Sciences Trust II is a closed-end investment fund that focuses on investing in the health sciences sector
The trust aims to provide shareholders with a high level of total return through a combination of capital appreciation and income. It primarily invests in equities of companies engaged in various areas of healthcare, including pharmaceuticals, biotechnology, medical devices, and healthcare services. By leveraging the expertise of Blackrock's investment team, the trust seeks to identify and capitalize on emerging trends and opportunities within the health sciences market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 16.74 | 16.75 | 16.43 | 16.49 | 307,739 | 16.49 |
| 1/30/2025 | 16.45 | 16.65 | 16.43 | 16.60 | 272,610 | 16.60 |
| 1/29/2025 | 16.51 | 16.52 | 16.25 | 16.39 | 248,383 | 16.39 |
| 1/28/2025 | 16.32 | 16.55 | 16.32 | 16.52 | 271,203 | 16.52 |
| 1/27/2025 | 16.38 | 16.39 | 16.26 | 16.36 | 425,341 | 16.36 |
| 1/24/2025 | 16.40 | 16.43 | 16.31 | 16.39 | 473,231 | 16.39 |
| 1/23/2025 | 16.25 | 16.41 | 16.19 | 16.41 | 624,578 | 16.41 |
| 1/22/2025 | 16.15 | 16.23 | 16.15 | 16.18 | 477,542 | 16.18 |
| 1/21/2025 | 16.05 | 16.24 | 15.95 | 16.13 | 1,247,829 | 16.13 |
| 1/17/2025 | 15.34 | 15.42 | 15.25 | 15.27 | 348,430 | 15.27 |
| 1/16/2025 | 15.30 | 15.34 | 15.16 | 15.25 | 358,622 | 15.25 |
| 1/15/2025 | 15.26 | 15.45 | 15.22 | 15.26 | 536,668 | 15.26 |
| 1/14/2025 | 15.50 | 15.52 | 15.15 | 15.27 | 541,612 | 15.09 |
| 1/13/2025 | 15.30 | 15.45 | 15.18 | 15.45 | 608,363 | 15.27 |
| 1/10/2025 | 15.50 | 15.50 | 15.27 | 15.35 | 751,970 | 15.17 |
| 1/08/2025 | 15.28 | 15.54 | 15.17 | 15.52 | 1,051,138 | 15.34 |
| 1/07/2025 | 15.23 | 15.32 | 15.18 | 15.22 | 461,453 | 15.04 |
| 1/06/2025 | 15.23 | 15.25 | 15.11 | 15.17 | 694,896 | 14.99 |
| 1/03/2025 | 14.60 | 15.06 | 14.55 | 15.00 | 722,861 | 14.83 |
| 1/02/2025 | 14.55 | 14.59 | 14.45 | 14.48 | 303,403 | 14.31 |
| 12/31/2024 | 14.44 | 0.00 | 14.44 | 14.40 | 0 | 14.23 |
| 12/30/2024 | 14.58 | 14.60 | 14.40 | 14.44 | 704,214 | 14.27 |
| 12/27/2024 | 14.75 | 14.89 | 14.65 | 14.66 | 477,289 | 14.49 |
| 12/26/2024 | 14.75 | 14.93 | 14.73 | 14.81 | 480,831 | 14.64 |
| 12/24/2024 | 14.69 | 15.18 | 14.62 | 14.89 | 512,296 | 14.72 |
| 12/23/2024 | 14.80 | 14.87 | 14.61 | 14.72 | 606,933 | 14.55 |
| 12/20/2024 | 14.59 | 14.94 | 14.52 | 14.74 | 409,448 | 14.57 |
| 12/19/2024 | 14.83 | 14.92 | 14.68 | 14.68 | 420,652 | 14.51 |
| 12/18/2024 | 15.09 | 15.18 | 14.82 | 14.83 | 412,554 | 14.66 |
| 12/17/2024 | 15.18 | 15.25 | 15.09 | 15.09 | 489,608 | 14.91 |
| 12/16/2024 | 15.29 | 15.44 | 15.21 | 15.28 | 383,105 | 15.10 |
| 12/13/2024 | 15.55 | 15.58 | 15.40 | 15.48 | 360,273 | 15.12 |
| 12/12/2024 | 15.74 | 15.80 | 15.47 | 15.50 | 772,633 | 15.14 |
| 12/11/2024 | 15.83 | 15.94 | 15.71 | 15.74 | 525,444 | 15.38 |
| 12/10/2024 | 15.81 | 15.95 | 15.80 | 15.80 | 373,656 | 15.44 |
| 12/09/2024 | 15.78 | 15.95 | 15.78 | 15.85 | 487,247 | 15.49 |
| 12/06/2024 | 15.59 | 15.84 | 15.59 | 15.81 | 1,109,788 | 15.45 |
| 12/05/2024 | 15.51 | 15.56 | 15.34 | 15.38 | 339,092 | 15.03 |
| 12/04/2024 | 15.55 | 15.64 | 15.51 | 15.57 | 307,636 | 15.21 |
| 12/03/2024 | 15.71 | 15.80 | 15.51 | 15.54 | 380,884 | 15.18 |
| 12/02/2024 | 15.68 | 15.86 | 15.57 | 15.75 | 306,474 | 15.39 |
| 11/29/2024 | 15.60 | 15.72 | 15.53 | 15.66 | 215,794 | 15.30 |
| 11/27/2024 | 15.48 | 15.56 | 15.42 | 15.56 | 401,307 | 15.20 |
| 11/26/2024 | 15.37 | 15.49 | 15.34 | 15.40 | 493,693 | 15.05 |
| 11/25/2024 | 15.34 | 15.42 | 15.30 | 15.34 | 229,591 | 14.99 |
| 11/22/2024 | 15.14 | 15.28 | 15.06 | 15.26 | 310,781 | 14.91 |
| 11/21/2024 | 15.08 | 15.20 | 14.98 | 15.14 | 231,456 | 14.79 |
| 11/20/2024 | 15.02 | 15.14 | 14.95 | 15.02 | 326,437 | 14.67 |
| 11/19/2024 | 15.17 | 15.20 | 15.00 | 15.04 | 313,895 | 14.69 |
| 11/18/2024 | 15.26 | 15.30 | 15.11 | 15.22 | 188,804 | 14.87 |
| 11/15/2024 | 15.33 | 15.40 | 14.96 | 15.26 | 602,520 | 14.91 |
| 11/14/2024 | 15.66 | 15.76 | 15.53 | 15.58 | 277,869 | 15.05 |
| 11/13/2024 | 15.95 | 15.97 | 15.67 | 15.73 | 278,107 | 15.19 |
| 11/12/2024 | 16.04 | 16.08 | 15.81 | 15.84 | 266,606 | 15.30 |
| 11/11/2024 | 15.96 | 16.09 | 15.94 | 16.03 | 241,273 | 15.48 |
| 11/08/2024 | 15.85 | 15.98 | 15.85 | 15.96 | 142,868 | 15.42 |
| 11/07/2024 | 15.85 | 15.93 | 15.81 | 15.85 | 225,390 | 15.31 |
| 11/06/2024 | 15.87 | 15.92 | 15.66 | 15.83 | 239,395 | 15.29 |
| 11/05/2024 | 15.70 | 15.76 | 15.61 | 15.70 | 277,387 | 15.16 |
| 11/04/2024 | 15.82 | 15.84 | 15.60 | 15.62 | 214,616 | 15.09 |
| 11/01/2024 | 15.46 | 15.91 | 15.46 | 15.79 | 280,514 | 15.25 |