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 (%)
May 31, 2024 39.49 39.71 39.43 39.68 33,973 +0.48(+1.22%)
May 30, 2024 39.13 39.37 39.13 39.20 34,340 +0.04(+0.10%)
May 29, 2024 39.29 39.39 39.11 39.16 37,164 -0.20(-0.51%)
May 28, 2024 39.82 39.88 39.31 39.36 48,909 -0.47(-1.17%)
May 24, 2024 39.87 40.04 39.79 39.83 22,765 -0.04(-0.10%)
May 23, 2024 40.25 40.25 39.81 39.87 29,524 -0.29(-0.72%)
May 22, 2024 40.07 40.30 39.92 40.16 23,648 -0.04(-0.10%)
May 21, 2024 40.10 40.29 40.10 40.20 35,964 +0.12(+0.30%)
May 20, 2024 39.89 40.25 39.89 40.08 35,755 +0.14(+0.35%)
May 17, 2024 39.90 39.99 39.80 39.94 31,032 +0.00(+0.00%)
May 16, 2024 39.79 40.09 39.79 39.94 38,342 -0.05(-0.12%)
May 15, 2024 39.64 40.09 39.64 39.99 33,486 +0.41(+1.03%)
May 14, 2024 39.28 39.76 39.28 39.58 62,514 +0.02(+0.06%)
May 13, 2024 39.59 39.77 39.56 39.56 30,363 -0.22(-0.55%)
May 10, 2024 39.61 39.88 39.61 39.77 32,672 +0.14(+0.35%)
May 09, 2024 39.38 39.67 39.19 39.63 21,249 +0.22(+0.55%)
May 08, 2024 39.65 39.66 39.40 39.42 31,049 -0.15(-0.38%)
May 07, 2024 39.58 39.58 39.44 39.57 23,870 +0.14(+0.35%)
May 06, 2024 39.20 39.50 39.18 39.43 31,921 +0.24(+0.61%)
May 03, 2024 39.21 39.28 39.00 39.19 25,272 +0.12(+0.30%)
May 02, 2024 39.19 39.19 38.98 39.07 18,392 +0.01(+0.03%)
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.