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

BlackRock Health Sciences Trust (NY: BME )

40.85 +0.49 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2007 8.498 8.498 8.431 8.465 54,438 +0.03(+0.33%)
May 30, 2007 8.404 8.468 8.312 8.437 46,568 -0.02(-0.25%)
May 29, 2007 8.456 8.471 8.398 8.459 36,073 +0.03(+0.33%)
May 25, 2007 8.392 8.447 8.386 8.431 68,540 +0.02(+0.18%)
May 24, 2007 8.416 8.477 8.389 8.416 37,713 -0.02(-0.25%)
May 23, 2007 8.492 8.532 8.395 8.437 74,115 -0.01(-0.11%)
May 22, 2007 8.422 8.465 8.401 8.447 64,276 +0.02(+0.29%)
May 21, 2007 8.392 8.462 8.392 8.422 60,341 -0.05(-0.65%)
May 18, 2007 8.456 8.508 8.437 8.477 52,143 -0.04(-0.47%)
May 17, 2007 8.462 8.517 8.355 8.517 45,584 +0.05(+0.61%)
May 16, 2007 8.480 8.483 8.389 8.465 54,110 -0.02(-0.25%)
May 15, 2007 8.401 8.489 8.401 8.486 46,895 +0.07(+0.87%)
May 14, 2007 8.425 8.480 8.379 8.413 60,669 -0.01(-0.14%)
May 11, 2007 8.349 8.437 8.349 8.425 27,875 +0.09(+1.10%)
May 10, 2007 8.553 8.565 8.300 8.334 99,694 -0.25(-2.88%)
May 09, 2007 8.572 8.660 8.544 8.581 36,073 -0.02(-0.18%)
May 08, 2007 8.572 8.599 8.538 8.596 75,427 +0.02(+0.25%)
May 07, 2007 8.569 8.599 8.569 8.575 48,207 +0.07(+0.86%)
May 04, 2007 8.489 8.538 8.480 8.501 58,701 +0.02(+0.29%)
May 03, 2007 8.483 8.514 8.462 8.477 39,353 +0.00(+0.04%)
May 02, 2007 8.407 8.483 8.407 8.474 66,244 +0.05(+0.54%)
May 01, 2007 8.465 8.465 8.346 8.428 51,815 -0.06(-0.72%)
Apr 30, 2007 8.505 8.532 8.447 8.489 41,976 -0.05(-0.54%)
Apr 27, 2007 8.544 8.544 8.474 8.535 35,089 -0.03(-0.39%)
Apr 26, 2007 8.578 8.599 8.547 8.569 30,170 -0.02(-0.28%)
Apr 25, 2007 8.492 8.614 8.480 8.593 60,997 +0.12(+1.37%)
Apr 24, 2007 8.477 8.535 8.462 8.477 42,632 -0.03(-0.36%)
Apr 23, 2007 8.434 8.508 8.434 8.508 66,572 +0.09(+1.01%)
Apr 20, 2007 8.477 8.508 8.416 8.422 104,942 -0.01(-0.11%)
Apr 19, 2007 8.462 8.498 8.431 8.431 94,119 -0.03(-0.40%)
Apr 18, 2007 8.584 8.584 8.465 8.465 139,048 -0.16(-1.91%)
Apr 17, 2007 8.581 8.687 8.535 8.630 99,694 +0.02(+0.25%)
Apr 16, 2007 8.538 8.614 8.509 8.608 40,665 +0.08(+0.89%)
Apr 13, 2007 8.416 8.535 8.392 8.532 34,106 +0.18(+2.12%)
Apr 12, 2007 8.300 8.383 8.300 8.355 58,374 +0.07(+0.88%)
Apr 11, 2007 8.370 8.401 8.282 8.282 74,115 -0.02(-0.22%)
Apr 10, 2007 8.343 8.419 8.300 8.300 42,632 -0.04(-0.47%)
Apr 09, 2007 8.413 8.462 8.315 8.340 38,041 -0.07(-0.83%)
Apr 05, 2007 8.434 8.465 8.343 8.410 35,417 -0.02(-0.18%)
Apr 04, 2007 8.319 8.444 8.300 8.425 27,219 +0.05(+0.62%)
Apr 03, 2007 8.309 8.477 8.306 8.373 82,969 +0.09(+1.03%)
Apr 02, 2007 8.288 8.294 8.203 8.288 40,009 +0.02(+0.30%)
Mar 30, 2007 8.206 8.294 8.163 8.264 48,207 +0.09(+1.08%)
Mar 29, 2007 8.184 8.224 8.142 8.175 58,701 +0.03(+0.41%)
Mar 28, 2007 8.190 8.197 8.084 8.142 58,374 +0.02(+0.19%)
Mar 27, 2007 8.190 8.193 8.041 8.126 72,803 +0.01(+0.15%)
Mar 26, 2007 8.111 8.139 8.041 8.114 43,944 +0.01(+0.08%)
Mar 23, 2007 8.017 8.172 8.017 8.108 83,297 +0.05(+0.57%)
Mar 22, 2007 8.023 8.068 8.001 8.062 20,660 +0.05(+0.69%)
Mar 21, 2007 8.029 8.157 7.989 8.007 85,921 -0.02(-0.30%)
Mar 20, 2007 7.937 8.059 7.907 8.032 65,916 +0.10(+1.31%)
Mar 19, 2007 7.928 7.962 7.925 7.928 26,891 +0.07(+0.89%)
Mar 16, 2007 7.809 7.858 7.779 7.858 27,875 +0.03(+0.35%)
Mar 15, 2007 7.785 7.852 7.782 7.831 44,272 +0.00(+0.00%)
Mar 14, 2007 7.815 7.904 7.806 7.831 58,701 -0.03(-0.35%)
Mar 13, 2007 8.081 8.020 7.858 7.858 29,514 -0.22(-2.75%)
Mar 12, 2007 8.053 8.096 7.977 8.081 54,110 +0.03(+0.34%)
Mar 09, 2007 8.026 8.068 8.023 8.053 23,939 +0.04(+0.46%)
Mar 08, 2007 7.959 8.017 7.928 8.017 66,572 +0.09(+1.12%)
Mar 07, 2007 7.928 7.959 7.870 7.928 60,669 -0.03(-0.42%)
Mar 06, 2007 7.821 7.989 7.821 7.962 102,318 +0.22(+2.80%)
Mar 05, 2007 7.828 7.828 7.727 7.745 46,895 -0.15(-1.85%)
Mar 02, 2007 7.910 7.943 7.843 7.892 40,992 -0.03(-0.35%)
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.