Skip to main content

BlackRock Health Sciences Trust (NY: BME )

39.66 -0.16 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 40.39 40.67 40.21 40.41 36,560 +0.30(+0.75%)
Jan 30, 2024 40.14 40.14 39.94 40.10 20,349 +0.06(+0.15%)
Jan 29, 2024 40.02 40.43 39.77 40.05 37,183 +0.14(+0.34%)
Jan 26, 2024 39.89 39.97 39.75 39.91 39,321 +0.24(+0.61%)
Jan 25, 2024 40.28 40.28 39.63 39.67 43,611 -0.50(-1.24%)
Jan 24, 2024 40.91 41.08 40.16 40.16 23,881 -0.63(-1.55%)
Jan 23, 2024 41.10 41.10 40.71 40.80 25,647 -0.23(-0.57%)
Jan 22, 2024 40.88 41.19 40.88 41.03 30,197 +0.12(+0.29%)
Jan 19, 2024 41.18 41.22 40.91 40.91 27,050 -0.26(-0.64%)
Jan 18, 2024 40.95 41.26 40.91 41.18 38,333 +0.09(+0.21%)
Jan 17, 2024 41.21 41.37 41.01 41.09 28,214 -0.19(-0.45%)
Jan 16, 2024 41.26 41.40 41.19 41.27 29,110 -0.22(-0.54%)
Jan 12, 2024 41.68 41.68 41.44 41.50 42,590 -0.11(-0.26%)
Jan 11, 2024 41.41 41.60 41.30 41.60 40,239 +0.29(+0.69%)
Jan 10, 2024 41.33 41.54 41.12 41.32 65,362 +0.15(+0.35%)
Jan 09, 2024 41.10 41.34 41.10 41.17 39,072 +0.07(+0.17%)
Jan 08, 2024 40.87 41.18 40.73 41.11 49,057 +0.71(+1.75%)
Jan 05, 2024 40.72 40.88 40.27 40.40 44,815 -0.26(-0.64%)
Jan 04, 2024 39.59 41.00 39.59 40.66 74,361 +0.79(+1.99%)
Jan 03, 2024 39.67 39.88 39.30 39.87 49,950 +0.51(+1.31%)
Jan 02, 2024 39.14 39.39 38.95 39.35 68,198 +0.14(+0.35%)
Dec 29, 2023 38.43 39.22 38.43 39.22 91,504 +0.73(+1.89%)
Dec 28, 2023 38.61 38.85 38.40 38.49 76,854 -0.08(-0.20%)
Dec 27, 2023 38.57 38.81 38.51 38.57 43,017 +0.10(+0.25%)
Dec 26, 2023 38.32 38.64 38.32 38.47 41,199 +0.29(+0.76%)
Dec 22, 2023 38.29 38.61 38.15 38.18 43,421 +0.05(+0.13%)
Dec 21, 2023 37.85 38.25 37.85 38.13 59,831 +0.30(+0.79%)
Dec 20, 2023 38.67 38.67 37.82 37.83 65,604 -0.74(-1.91%)
Dec 19, 2023 38.07 38.58 37.95 38.57 57,977 +0.59(+1.56%)
Dec 18, 2023 37.77 38.18 37.74 37.98 72,840 +0.16(+0.41%)
Dec 15, 2023 37.98 37.99 37.59 37.82 39,315 -0.36(-0.94%)
Dec 14, 2023 38.43 38.49 38.09 38.18 68,399 -0.15(-0.40%)
Dec 13, 2023 37.97 38.33 37.67 38.33 42,899 +0.63(+1.66%)
Dec 12, 2023 37.31 37.76 37.31 37.70 46,806 +0.40(+1.06%)
Dec 11, 2023 37.29 37.46 37.21 37.31 41,409 +0.14(+0.39%)
Dec 08, 2023 37.05 37.22 36.99 37.16 54,850 +0.04(+0.10%)
Dec 07, 2023 37.15 37.18 37.01 37.13 33,728 +0.02(+0.05%)
Dec 06, 2023 37.10 37.34 37.09 37.11 40,181 +0.06(+0.16%)
Dec 05, 2023 37.12 37.20 36.99 37.05 42,455 -0.09(-0.23%)
Dec 04, 2023 36.95 37.31 36.95 37.14 44,201 -0.09(-0.23%)
Dec 01, 2023 37.12 37.37 37.00 37.22 73,711 +0.13(+0.34%)
Nov 30, 2023 36.74 37.10 36.60 37.10 48,644 +0.55(+1.50%)
Nov 29, 2023 36.45 36.80 36.45 36.55 66,943 +0.00(+0.00%)
Nov 28, 2023 36.60 36.72 36.45 36.55 42,848 -0.04(-0.11%)
Nov 27, 2023 36.63 36.80 36.56 36.59 47,157 -0.08(-0.21%)
Nov 24, 2023 36.56 36.78 36.54 36.66 27,363 +0.13(+0.37%)
Nov 22, 2023 36.93 36.93 36.49 36.53 72,541 -0.17(-0.47%)
Nov 21, 2023 36.52 36.79 36.52 36.70 46,326 +0.22(+0.61%)
Nov 20, 2023 36.07 36.55 36.07 36.48 39,420 +0.32(+0.88%)
Nov 17, 2023 35.92 36.25 35.92 36.16 48,897 +0.10(+0.27%)
Nov 16, 2023 36.08 36.36 36.01 36.07 43,057 +0.08(+0.21%)
Nov 15, 2023 36.04 36.28 35.96 35.99 48,444 -0.20(-0.56%)
Nov 14, 2023 36.26 36.52 36.15 36.19 36,165 +0.15(+0.41%)
Nov 13, 2023 35.65 36.07 35.47 36.04 26,041 +0.49(+1.38%)
Nov 10, 2023 35.42 35.68 35.39 35.55 35,312 +0.09(+0.24%)
Nov 09, 2023 36.05 36.06 35.47 35.47 47,183 -0.54(-1.49%)
Nov 08, 2023 36.32 36.32 36.00 36.00 30,387 -0.12(-0.34%)
Nov 07, 2023 36.23 36.46 36.07 36.13 25,608 -0.02(-0.05%)
Nov 06, 2023 36.23 36.42 35.95 36.15 31,132 -0.11(-0.29%)
Nov 03, 2023 36.09 36.51 35.93 36.25 41,428 +0.31(+0.85%)
Nov 02, 2023 35.34 36.02 35.34 35.95 37,053 +0.81(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.