Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

41.93 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 6.576 6.576 6.469 6.496 108,788 -0.07(-1.02%)
May 27, 2005 6.522 6.576 6.471 6.563 96,494 +0.01(+0.21%)
May 26, 2005 6.563 6.589 6.496 6.549 28,314 +0.00(+0.00%)
May 25, 2005 6.509 6.603 6.477 6.549 81,219 +0.05(+0.83%)
May 24, 2005 6.616 6.616 6.471 6.496 53,649 -0.08(-1.22%)
May 23, 2005 6.536 6.603 6.469 6.576 44,335 +0.05(+0.82%)
May 20, 2005 6.496 6.563 6.496 6.522 13,039 +0.00(+0.00%)
May 19, 2005 6.627 6.627 6.496 6.522 34,275 -0.11(-1.62%)
May 18, 2005 6.509 6.630 6.482 6.630 56,629 +0.13(+2.07%)
May 17, 2005 6.496 6.536 6.469 6.496 23,844 -0.01(-0.21%)
May 16, 2005 6.469 6.603 6.442 6.509 42,844 +0.04(+0.62%)
May 13, 2005 6.498 6.498 6.391 6.469 76,748 -0.08(-1.23%)
May 12, 2005 6.563 6.563 6.496 6.549 32,040 -0.01(-0.20%)
May 11, 2005 6.616 6.622 6.522 6.563 36,511 -0.05(-0.81%)
May 10, 2005 6.576 6.630 6.576 6.616 44,707 -0.01(-0.12%)
May 09, 2005 6.589 6.624 6.563 6.624 40,609 +0.05(+0.73%)
May 06, 2005 6.616 6.616 6.536 6.576 100,965 -0.03(-0.41%)
May 05, 2005 6.442 6.603 6.415 6.603 164,673 +0.16(+2.50%)
May 04, 2005 6.415 6.469 6.334 6.442 165,046 +0.05(+0.84%)
May 03, 2005 6.267 6.402 6.267 6.388 119,593 +0.12(+1.93%)
May 02, 2005 6.388 6.388 6.147 6.267 182,184 -0.12(-1.89%)
Apr 29, 2005 6.455 6.455 6.308 6.388 44,335 -0.05(-0.83%)
Apr 28, 2005 6.630 6.630 6.442 6.442 141,202 -0.21(-3.23%)
Apr 27, 2005 6.726 6.737 6.630 6.657 92,768 -0.06(-0.96%)
Apr 26, 2005 6.640 6.748 6.576 6.721 710,853 -0.00(-0.04%)
Apr 25, 2005 6.710 6.737 6.710 6.724 60,355 +0.01(+0.20%)
Apr 22, 2005 6.737 6.737 6.710 6.710 48,433 -0.02(-0.28%)
Apr 21, 2005 6.710 6.737 6.710 6.729 52,531 +0.02(+0.28%)
Apr 20, 2005 6.724 6.732 6.710 6.710 20,863 +0.00(+0.00%)
Apr 19, 2005 6.724 6.724 6.710 6.710 33,530 -0.02(-0.28%)
Apr 18, 2005 6.710 6.729 6.710 6.729 30,177 +0.02(+0.28%)
Apr 15, 2005 6.724 6.737 6.710 6.710 54,394 -0.01(-0.20%)
Apr 14, 2005 6.710 6.737 6.710 6.724 14,530 +0.01(+0.20%)
Apr 13, 2005 6.713 6.737 6.710 6.710 29,805 +0.00(+0.00%)
Apr 12, 2005 6.713 6.716 6.710 6.710 51,041 -0.00(-0.04%)
Apr 11, 2005 6.718 6.721 6.710 6.713 12,294 +0.00(+0.04%)
Apr 08, 2005 6.721 6.724 6.710 6.710 26,452 -0.01(-0.08%)
Apr 07, 2005 6.710 6.716 6.710 6.716 35,766 +0.01(+0.08%)
Apr 06, 2005 6.710 6.726 6.710 6.710 24,216 -0.00(-0.04%)
Apr 05, 2005 6.710 6.713 6.710 6.713 70,787 +0.00(+0.04%)
Apr 04, 2005 6.713 6.713 6.710 6.710 115,122 +0.00(+0.00%)
Apr 01, 2005 6.716 6.716 6.710 6.710 38,374 -0.00(-0.04%)
Mar 31, 2005 6.710 6.716 6.710 6.713 79,728 +0.00(+0.04%)
Mar 30, 2005 6.710 6.713 6.710 6.710 68,179 +0.00(+0.00%)
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.