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

BlackRock Health Sciences Trust (NY: BME )

39.72 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.424 7.508 7.410 7.424 71,864 -0.03(-0.46%)
May 27, 2010 7.365 7.458 7.365 7.458 48,243 +0.17(+2.33%)
May 26, 2010 7.319 7.421 7.285 7.288 969 +0.03(+0.43%)
May 25, 2010 7.263 7.263 7.118 7.257 77,079 -0.06(-0.80%)
May 24, 2010 7.174 7.430 7.174 7.316 64,962 +0.00(+0.00%)
May 21, 2010 7.208 7.393 7.174 7.316 120,359 -0.10(-1.29%)
May 20, 2010 7.418 7.469 7.393 7.412 121,833 -0.32(-4.20%)
May 19, 2010 7.827 7.827 7.712 7.737 65,236 -0.08(-1.05%)
May 18, 2010 7.926 7.926 7.786 7.819 64,173 -0.01(-0.14%)
May 17, 2010 7.932 7.932 7.789 7.830 54,657 -0.06(-0.82%)
May 14, 2010 7.895 8.142 7.848 7.895 45,942 -0.15(-1.88%)
May 13, 2010 7.950 8.124 7.950 8.046 38,155 -0.01(-0.12%)
May 12, 2010 7.947 8.056 7.932 8.056 61,336 +0.19(+2.48%)
May 11, 2010 7.830 7.870 7.814 7.861 102,607 +0.05(+0.59%)
May 10, 2010 7.814 7.839 7.755 7.814 104,710 +0.06(+0.76%)
May 07, 2010 7.975 7.975 7.737 7.755 82,825 -0.20(-2.49%)
May 06, 2010 8.343 8.357 7.870 7.953 97,821 -0.42(-4.99%)
May 05, 2010 8.071 8.396 8.022 8.372 138,484 +0.10(+1.16%)
May 04, 2010 8.377 8.377 8.229 8.275 48,986 -0.12(-1.44%)
May 03, 2010 8.449 8.463 8.374 8.396 28,354 -0.09(-1.02%)
Apr 30, 2010 8.510 8.526 8.461 8.483 35,612 +0.00(+0.00%)
Apr 29, 2010 8.464 8.517 8.433 8.483 31,750 +0.07(+0.79%)
Apr 28, 2010 8.461 8.461 8.408 8.416 30,684 +0.03(+0.35%)
Apr 27, 2010 8.337 8.415 8.303 8.387 147,968 +0.07(+0.82%)
Apr 26, 2010 8.461 8.461 8.319 8.319 41,373 -0.12(-1.38%)
Apr 23, 2010 8.346 8.435 8.251 8.435 77,887 +0.05(+0.57%)
Apr 22, 2010 8.399 8.405 8.244 8.387 96,583 -0.02(-0.18%)
Apr 21, 2010 8.415 8.415 8.170 8.402 87,064 +0.02(+0.27%)
Apr 20, 2010 8.297 8.382 8.297 8.380 31,198 +0.09(+1.04%)
Apr 19, 2010 8.331 8.331 8.260 8.294 27,660 -0.01(-0.07%)
Apr 16, 2010 8.399 8.405 8.272 8.300 64,099 -0.07(-0.89%)
Apr 15, 2010 8.439 8.458 8.362 8.374 41,115 -0.01(-0.07%)
Apr 14, 2010 8.464 8.464 8.368 8.380 29,075 -0.07(-0.81%)
Apr 13, 2010 8.501 8.501 8.425 8.449 27,301 -0.03(-0.31%)
Apr 12, 2010 8.492 8.507 8.458 8.475 55,158 -0.04(-0.41%)
Apr 09, 2010 8.492 8.538 8.445 8.510 72,814 +0.06(+0.71%)
Apr 08, 2010 8.399 8.455 8.340 8.450 70,474 +0.05(+0.61%)
Apr 07, 2010 8.476 8.501 8.390 8.399 74,455 -0.05(-0.55%)
Apr 06, 2010 8.393 8.464 8.304 8.445 79,092 +0.06(+0.66%)
Apr 05, 2010 8.350 8.411 8.241 8.390 57,381 +0.03(+0.38%)
Apr 01, 2010 8.254 8.359 8.359 8.359 139,269 +0.18(+2.19%)
Mar 31, 2010 8.223 8.272 8.179 8.179 84,272 -0.04(-0.53%)
Mar 30, 2010 8.186 8.257 8.172 8.223 72,513 +0.00(+0.04%)
Mar 29, 2010 8.139 8.251 8.139 8.220 58,961 +0.03(+0.38%)
Mar 26, 2010 8.226 8.244 8.164 8.189 56,541 -0.04(-0.53%)
Mar 25, 2010 8.294 8.309 8.232 8.232 53,549 -0.06(-0.67%)
Mar 24, 2010 8.254 8.309 8.241 8.287 69,650 -0.02(-0.27%)
Mar 23, 2010 8.306 8.334 8.232 8.309 80,298 +0.04(+0.51%)
Mar 22, 2010 8.127 8.300 8.127 8.267 104,778 +0.09(+1.10%)
Mar 19, 2010 8.158 8.186 8.155 8.177 72,391 -0.00(-0.06%)
Mar 18, 2010 8.148 8.204 8.148 8.182 24,890 +0.01(+0.08%)
Mar 17, 2010 8.145 8.192 8.142 8.176 72,769 +0.03(+0.42%)
Mar 16, 2010 8.133 8.145 8.062 8.142 59,000 +0.01(+0.15%)
Mar 15, 2010 8.126 8.130 8.113 8.130 33,511 +0.01(+0.12%)
Mar 12, 2010 8.182 8.182 8.086 8.121 36,982 +0.01(+0.15%)
Mar 11, 2010 8.003 8.111 7.983 8.108 82,534 +0.01(+0.18%)
Mar 10, 2010 8.018 8.128 8.018 8.093 73,966 +0.03(+0.40%)
Mar 09, 2010 8.082 8.262 8.012 8.061 177,488 -0.05(-0.64%)
Mar 08, 2010 8.165 8.165 8.073 8.113 65,061 -0.02(-0.30%)
Mar 05, 2010 8.006 8.137 8.006 8.137 69,884 +0.15(+1.83%)
Mar 04, 2010 8.043 8.043 7.972 7.991 44,067 -0.05(-0.57%)
Mar 03, 2010 8.094 8.094 8.015 8.036 104,452 -0.05(-0.68%)
Mar 02, 2010 8.082 8.107 8.060 8.091 101,403 +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.