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

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
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 29, 2009 6.458 6.468 6.391 6.428 55,068 +0.05(+0.86%)
May 28, 2009 6.419 6.509 6.373 6.373 77,535 +0.02(+0.24%)
May 27, 2009 6.227 6.373 6.227 6.358 106,637 +0.09(+1.41%)
May 26, 2009 6.160 6.282 6.117 6.269 90,233 +0.12(+1.93%)
May 22, 2009 6.068 6.150 6.065 6.150 39,087 +0.08(+1.36%)
May 21, 2009 6.138 6.163 6.063 6.068 46,922 -0.10(-1.68%)
May 20, 2009 6.227 6.230 6.160 6.172 24,946 +0.03(+0.50%)
May 19, 2009 6.199 6.199 6.129 6.141 44,587 -0.02(-0.30%)
May 18, 2009 6.089 6.208 6.056 6.160 75,312 +0.07(+1.21%)
May 15, 2009 6.205 6.234 6.077 6.086 41,481 -0.11(-1.75%)
May 14, 2009 6.147 6.196 6.144 6.195 26,425 +0.04(+0.62%)
May 13, 2009 6.086 6.199 6.086 6.157 96,028 -0.04(-0.69%)
May 12, 2009 6.214 6.257 6.166 6.199 53,287 +0.01(+0.15%)
May 11, 2009 6.144 6.214 6.102 6.190 57,016 -0.05(-0.73%)
May 08, 2009 6.135 6.242 6.032 6.236 78,611 +0.19(+3.18%)
May 07, 2009 6.099 6.109 6.013 6.044 41,235 +0.00(+0.01%)
May 06, 2009 6.160 6.160 6.029 6.043 64,109 +0.03(+0.55%)
May 05, 2009 6.089 6.093 6.001 6.010 38,248 -0.06(-1.05%)
May 04, 2009 5.958 6.099 5.958 6.074 42,649 +0.08(+1.27%)
May 01, 2009 5.980 6.016 5.967 5.998 18,784 -0.02(-0.25%)
Apr 30, 2009 6.208 6.242 5.964 6.013 62,437 -0.26(-4.09%)
Apr 29, 2009 6.028 6.317 6.028 6.269 98,104 +0.29(+4.79%)
Apr 28, 2009 5.964 5.986 5.922 5.983 92,066 +0.05(+0.82%)
Apr 27, 2009 5.903 5.964 5.903 5.934 45,702 +0.06(+1.09%)
Apr 24, 2009 5.733 5.907 5.720 5.870 149,191 +0.12(+2.01%)
Apr 23, 2009 5.885 5.885 5.672 5.754 80,336 -0.02(-0.32%)
Apr 22, 2009 5.766 5.797 5.739 5.772 22,726 -0.02(-0.26%)
Apr 21, 2009 5.714 5.788 5.711 5.788 33,991 +0.03(+0.48%)
Apr 20, 2009 5.888 5.888 5.757 5.760 30,318 -0.17(-2.94%)
Apr 17, 2009 5.885 6.071 5.858 5.935 28,767 +0.08(+1.36%)
Apr 16, 2009 5.806 5.864 5.806 5.855 23,188 +0.05(+0.84%)
Apr 15, 2009 5.781 5.818 5.778 5.806 28,160 -0.00(-0.05%)
Apr 14, 2009 5.809 5.842 5.736 5.809 40,389 -0.01(-0.16%)
Apr 13, 2009 5.778 5.852 5.757 5.818 36,313 +0.02(+0.42%)
Apr 09, 2009 5.925 5.925 5.763 5.794 26,776 +0.01(+0.21%)
Apr 08, 2009 5.794 5.812 5.742 5.781 37,405 +0.05(+0.96%)
Apr 07, 2009 5.660 5.748 5.660 5.727 48,355 +0.01(+0.21%)
Apr 06, 2009 5.702 5.797 5.702 5.714 37,874 -0.03(-0.53%)
Apr 03, 2009 5.913 5.913 5.690 5.745 72,767 -0.09(-1.62%)
Apr 02, 2009 5.855 5.864 5.772 5.839 81,982 +0.06(+1.06%)
Apr 01, 2009 5.672 5.785 5.602 5.778 151,326 +0.07(+1.17%)
Mar 31, 2009 5.794 5.794 5.711 5.711 42,937 +0.02(+0.43%)
Mar 30, 2009 5.647 5.809 5.544 5.687 82,428 +0.06(+1.14%)
Mar 26, 2009 5.556 5.702 5.556 5.623 136,529 +0.08(+1.37%)
Mar 25, 2009 5.629 5.629 5.513 5.547 64,782 -0.02(-0.38%)
Mar 24, 2009 5.586 5.644 5.480 5.568 72,514 -0.03(-0.49%)
Mar 23, 2009 5.580 5.611 5.489 5.595 65,385 +0.14(+2.51%)
Mar 20, 2009 5.562 5.565 5.458 5.458 31,108 -0.08(-1.43%)
Mar 19, 2009 5.641 5.641 5.494 5.538 46,469 -0.10(-1.84%)
Mar 18, 2009 5.519 5.641 5.477 5.641 56,045 +0.16(+2.83%)
Mar 17, 2009 5.507 5.507 5.412 5.486 42,426 +0.03(+0.62%)
Mar 16, 2009 5.437 5.495 5.422 5.452 55,186 +0.08(+1.42%)
Mar 13, 2009 5.275 5.391 5.254 5.376 0 +0.21(+4.01%)
Mar 12, 2009 4.888 5.184 4.888 5.169 243,521 +0.05(+1.07%)
Mar 11, 2009 5.129 5.162 5.095 5.114 461,794 +0.05(+0.90%)
Mar 10, 2009 5.010 5.114 5.007 5.068 119,833 +0.13(+2.53%)
Mar 09, 2009 4.848 4.970 4.848 4.943 201,127 +0.07(+1.38%)
Mar 06, 2009 4.931 4.970 4.811 4.876 0 -0.16(-3.15%)
Mar 05, 2009 5.123 5.141 4.970 5.034 69,520 -0.20(-3.79%)
Mar 04, 2009 5.138 5.239 5.114 5.233 64,972 +0.08(+1.48%)
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.