Skip to main content

BlackRock Health Sciences Trust (NY: BME )

39.66 -0.16 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 41.07 41.07 40.78 40.78 78,049 -0.13(-0.31%)
Mar 27, 2024 40.38 40.91 40.38 40.91 30,189 +0.54(+1.34%)
Mar 26, 2024 40.34 40.49 40.30 40.37 28,039 +0.15(+0.37%)
Mar 25, 2024 40.29 40.37 40.11 40.22 31,001 +0.02(+0.05%)
Mar 22, 2024 40.23 40.37 40.08 40.20 30,868 -0.13(-0.32%)
Mar 21, 2024 40.26 40.56 40.26 40.33 37,569 +0.03(+0.07%)
Mar 20, 2024 40.44 40.48 40.15 40.30 30,923 -0.14(-0.34%)
Mar 19, 2024 40.23 40.50 40.23 40.43 33,675 +0.05(+0.12%)
Mar 18, 2024 40.51 40.60 40.35 40.38 20,708 -0.12(-0.29%)
Mar 15, 2024 40.69 40.92 40.48 40.50 38,383 -0.35(-0.87%)
Mar 14, 2024 41.36 41.36 40.69 40.86 29,091 -0.32(-0.78%)
Mar 13, 2024 41.46 41.47 41.18 41.18 27,493 -0.31(-0.76%)
Mar 12, 2024 41.17 41.61 41.15 41.49 28,926 +0.24(+0.59%)
Mar 11, 2024 41.56 41.64 41.23 41.25 22,559 -0.40(-0.96%)
Mar 08, 2024 41.41 41.65 41.32 41.65 34,212 +0.20(+0.47%)
Mar 07, 2024 41.46 41.51 41.29 41.45 25,572 +0.01(+0.02%)
Mar 06, 2024 41.17 41.48 41.09 41.44 21,101 +0.24(+0.59%)
Mar 05, 2024 41.52 41.70 40.99 41.20 32,221 -0.43(-1.03%)
Mar 04, 2024 41.57 41.67 41.33 41.63 16,132 +0.05(+0.12%)
Mar 01, 2024 41.14 41.61 41.02 41.58 28,158 +0.44(+1.07%)
Feb 29, 2024 41.83 41.83 41.14 41.14 34,982 -0.51(-1.22%)
Feb 28, 2024 41.29 41.65 41.03 41.65 61,994 +0.21(+0.50%)
Feb 27, 2024 41.36 41.55 41.23 41.44 23,103 +0.08(+0.19%)
Feb 26, 2024 41.24 41.44 41.23 41.36 32,706 -0.08(-0.19%)
Feb 23, 2024 41.19 41.48 41.12 41.44 18,697 +0.20(+0.47%)
Feb 22, 2024 41.07 41.51 41.03 41.25 17,437 +0.22(+0.52%)
Feb 21, 2024 41.19 41.34 40.93 41.03 18,968 -0.16(-0.38%)
Feb 20, 2024 41.22 41.51 41.12 41.19 28,658 -0.21(-0.50%)
Feb 16, 2024 41.07 41.58 41.07 41.39 23,999 +0.14(+0.33%)
Feb 15, 2024 41.29 41.40 41.02 41.26 20,083 +0.01(+0.03%)
Feb 14, 2024 41.25 41.36 41.12 41.24 18,229 +0.08(+0.19%)
Feb 13, 2024 41.40 41.55 41.03 41.17 16,597 -0.38(-0.91%)
Feb 12, 2024 41.52 41.65 41.35 41.55 35,201 +0.17(+0.40%)
Feb 09, 2024 41.62 41.62 41.32 41.38 21,429 -0.10(-0.23%)
Feb 08, 2024 41.57 41.63 41.20 41.48 26,862 +0.08(+0.19%)
Feb 07, 2024 40.78 41.55 40.78 41.40 48,050 +0.76(+1.87%)
Feb 06, 2024 40.30 40.73 40.30 40.64 17,967 +0.39(+0.97%)
Feb 05, 2024 40.33 40.56 40.22 40.25 36,170 -0.25(-0.63%)
Feb 02, 2024 41.05 41.05 40.48 40.50 37,841 -0.41(-1.00%)
Feb 01, 2024 40.49 41.26 40.49 40.91 35,440 +0.51(+1.25%)
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%)
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.