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

BlackRock Health Sciences Trust (NY: BME )

41.81 -0.19 (-0.45%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 24, 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 28, 2010 7.350 7.432 7.336 7.350 72,592 -0.03(-0.46%)
May 27, 2010 7.292 7.383 7.292 7.383 48,732 +0.17(+2.33%)
May 26, 2010 7.246 7.347 7.212 7.215 979 +0.03(+0.43%)
May 25, 2010 7.190 7.190 7.046 7.184 77,861 -0.06(-0.80%)
May 24, 2010 7.102 7.356 7.102 7.242 65,620 +0.00(+0.00%)
May 21, 2010 7.135 7.319 7.102 7.242 121,580 -0.09(-1.29%)
May 20, 2010 7.344 7.394 7.319 7.337 123,068 -0.32(-4.20%)
May 19, 2010 7.748 7.748 7.635 7.659 65,898 -0.08(-1.05%)
May 18, 2010 7.846 7.846 7.708 7.740 64,824 -0.01(-0.14%)
May 17, 2010 7.852 7.852 7.711 7.751 55,211 -0.06(-0.82%)
May 14, 2010 7.815 8.060 7.769 7.815 46,408 -0.15(-1.88%)
May 13, 2010 7.871 8.042 7.871 7.966 38,542 -0.01(-0.12%)
May 12, 2010 7.867 7.975 7.852 7.975 61,958 +0.19(+2.48%)
May 11, 2010 7.751 7.791 7.736 7.782 103,647 +0.05(+0.59%)
May 10, 2010 7.736 7.760 7.678 7.736 105,772 +0.06(+0.76%)
May 07, 2010 7.895 7.895 7.659 7.678 83,664 -0.20(-2.49%)
May 06, 2010 8.260 8.273 7.791 7.874 98,813 -0.41(-4.99%)
May 05, 2010 7.990 8.312 7.941 8.288 139,888 +0.10(+1.16%)
May 04, 2010 8.293 8.293 8.146 8.192 49,483 -0.12(-1.44%)
May 03, 2010 8.364 8.378 8.290 8.312 28,642 -0.09(-1.02%)
Apr 30, 2010 8.425 8.440 8.376 8.398 35,973 +0.00(+0.00%)
Apr 29, 2010 8.379 8.431 8.348 8.398 32,072 +0.07(+0.79%)
Apr 28, 2010 8.376 8.376 8.324 8.332 30,995 +0.03(+0.35%)
Apr 27, 2010 8.254 8.330 8.220 8.303 149,468 +0.07(+0.82%)
Apr 26, 2010 8.376 8.376 8.235 8.235 41,793 -0.12(-1.38%)
Apr 23, 2010 8.263 8.350 8.168 8.350 78,677 +0.05(+0.57%)
Apr 22, 2010 8.315 8.321 8.162 8.303 97,563 -0.02(-0.18%)
Apr 21, 2010 8.330 8.330 8.088 8.318 87,947 +0.02(+0.27%)
Apr 20, 2010 8.214 8.298 8.214 8.296 31,514 +0.09(+1.04%)
Apr 19, 2010 8.247 8.247 8.177 8.211 27,940 -0.01(-0.07%)
Apr 16, 2010 8.315 8.321 8.189 8.217 64,749 -0.07(-0.89%)
Apr 15, 2010 8.355 8.373 8.278 8.290 41,532 -0.01(-0.07%)
Apr 14, 2010 8.379 8.379 8.284 8.296 29,370 -0.07(-0.81%)
Apr 13, 2010 8.416 8.416 8.340 8.364 27,578 -0.03(-0.31%)
Apr 12, 2010 8.407 8.422 8.373 8.390 55,717 -0.03(-0.41%)
Apr 09, 2010 8.407 8.453 8.361 8.425 73,552 +0.06(+0.71%)
Apr 08, 2010 8.315 8.370 8.257 8.366 71,189 +0.05(+0.61%)
Apr 07, 2010 8.391 8.416 8.306 8.315 75,210 -0.05(-0.55%)
Apr 06, 2010 8.309 8.379 8.220 8.361 79,894 +0.05(+0.66%)
Apr 05, 2010 8.266 8.326 8.159 8.306 57,963 +0.03(+0.38%)
Apr 01, 2010 8.171 8.275 8.275 8.275 140,681 +0.18(+2.19%)
Mar 31, 2010 8.140 8.189 8.097 8.097 85,126 -0.04(-0.53%)
Mar 30, 2010 8.103 8.174 8.090 8.140 73,248 +0.00(+0.04%)
Mar 29, 2010 8.057 8.168 8.057 8.137 59,559 +0.03(+0.38%)
Mar 26, 2010 8.143 8.162 8.082 8.106 57,114 -0.04(-0.53%)
Mar 25, 2010 8.211 8.226 8.149 8.149 54,092 -0.05(-0.67%)
Mar 24, 2010 8.171 8.226 8.159 8.204 70,357 -0.02(-0.27%)
Mar 23, 2010 8.223 8.251 8.149 8.226 81,112 +0.04(+0.51%)
Mar 22, 2010 8.045 8.217 8.045 8.184 105,840 +0.09(+1.10%)
Mar 19, 2010 8.076 8.103 8.073 8.095 73,124 -0.00(-0.06%)
Mar 18, 2010 8.067 8.122 8.067 8.100 25,143 +0.01(+0.08%)
Mar 17, 2010 8.064 8.110 8.060 8.094 73,506 +0.03(+0.42%)
Mar 16, 2010 8.051 8.063 7.981 8.060 59,598 +0.01(+0.15%)
Mar 15, 2010 8.044 8.049 8.032 8.048 33,851 +0.01(+0.12%)
Mar 12, 2010 8.100 8.100 8.005 8.039 37,357 +0.01(+0.15%)
Mar 11, 2010 7.923 8.030 7.903 8.027 83,370 +0.01(+0.18%)
Mar 10, 2010 7.938 8.046 7.938 8.012 74,715 +0.03(+0.40%)
Mar 09, 2010 8.001 8.179 7.932 7.980 179,285 -0.05(-0.64%)
Mar 08, 2010 8.083 8.083 7.992 8.031 65,719 -0.02(-0.30%)
Mar 05, 2010 7.926 8.056 7.926 8.056 70,591 +0.14(+1.83%)
Mar 04, 2010 7.962 7.962 7.893 7.911 44,513 -0.05(-0.57%)
Mar 03, 2010 8.013 8.013 7.935 7.956 105,510 -0.05(-0.68%)
Mar 02, 2010 8.001 8.025 7.979 8.010 102,430 +0.04(+0.45%)
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.