Skip to main content

BlackRock Health Sciences Trust (NY: BME )

39.63 -0.03 (-0.08%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.99 13.00 12.81 12.87 20,962 -0.09(-0.68%)
May 30, 2013 12.91 13.04 12.88 12.96 32,745 +0.03(+0.25%)
May 29, 2013 13.04 13.10 12.86 12.93 44,216 -0.12(-0.93%)
May 28, 2013 13.04 13.20 12.94 13.05 49,578 +0.19(+1.50%)
May 24, 2013 12.87 12.89 12.83 12.86 24,045 -0.02(-0.16%)
May 23, 2013 12.96 13.00 12.80 12.88 54,751 -0.17(-1.27%)
May 22, 2013 13.14 13.22 13.01 13.04 52,306 -0.02(-0.15%)
May 21, 2013 13.08 13.11 13.02 13.06 43,189 -0.02(-0.15%)
May 20, 2013 12.96 13.12 12.95 13.08 60,617 +0.06(+0.43%)
May 17, 2013 12.91 13.03 12.84 13.03 76,334 +0.10(+0.75%)
May 16, 2013 12.95 12.99 12.84 12.93 62,321 -0.07(-0.53%)
May 15, 2013 12.86 13.00 12.86 13.00 76,790 +0.20(+1.58%)
May 13, 2013 12.59 12.80 12.59 12.80 51,728 +0.15(+1.15%)
May 10, 2013 12.52 12.66 12.52 12.65 38,325 +0.10(+0.83%)
May 09, 2013 12.53 12.64 12.48 12.55 67,874 +0.07(+0.55%)
May 08, 2013 12.52 12.60 12.46 12.48 84,642 -0.04(-0.35%)
May 07, 2013 12.57 12.62 12.52 12.52 77,472 -0.03(-0.22%)
May 06, 2013 12.64 12.64 12.55 12.55 65,843 -0.03(-0.22%)
May 03, 2013 12.64 12.68 12.56 12.58 41,547 +0.07(+0.55%)
May 02, 2013 12.44 12.58 12.44 12.51 58,186 +0.06(+0.45%)
May 01, 2013 12.51 12.55 12.45 12.45 49,099 -0.13(-1.06%)
Apr 30, 2013 12.51 12.59 12.45 12.59 56,559 +0.04(+0.35%)
Apr 29, 2013 12.48 12.61 12.48 12.54 51,547 +0.08(+0.65%)
Apr 26, 2013 12.35 12.51 12.35 12.46 57,318 +0.12(+0.95%)
Apr 25, 2013 12.64 12.64 12.34 12.35 186,986 -0.29(-2.30%)
Apr 24, 2013 12.66 12.74 12.60 12.64 59,687 -0.02(-0.13%)
Apr 23, 2013 12.59 12.71 12.56 12.65 55,076 +0.16(+1.26%)
Apr 22, 2013 12.44 12.59 12.44 12.50 70,979 +0.16(+1.27%)
Apr 19, 2013 12.31 12.39 12.27 12.34 91,701 +0.00(+0.00%)
Apr 18, 2013 12.50 12.50 12.30 12.34 45,719 -0.12(-0.97%)
Apr 17, 2013 12.48 12.50 12.39 12.46 52,502 -0.06(-0.52%)
Apr 16, 2013 12.45 12.57 12.44 12.52 79,980 +0.14(+1.11%)
Apr 15, 2013 12.54 12.58 12.39 12.39 57,832 -0.12(-0.93%)
Apr 12, 2013 12.58 12.58 12.46 12.50 72,103 -0.02(-0.13%)
Apr 11, 2013 12.53 12.58 12.50 12.52 74,370 +0.06(+0.48%)
Apr 10, 2013 12.45 12.54 12.40 12.46 80,833 +0.07(+0.59%)
Apr 09, 2013 12.34 12.50 12.34 12.39 63,506 +0.12(+0.95%)
Apr 08, 2013 12.26 12.32 12.25 12.27 74,801 -0.02(-0.16%)
Apr 05, 2013 12.32 12.37 12.20 12.29 73,618 -0.16(-1.30%)
Apr 04, 2013 12.54 12.59 12.45 12.45 50,768 -0.01(-0.07%)
Apr 03, 2013 12.59 12.59 12.46 12.46 66,959 -0.05(-0.42%)
Apr 02, 2013 12.60 12.67 12.50 12.51 66,532 +0.02(+0.13%)
Apr 01, 2013 12.44 12.64 12.44 12.50 73,303 -0.01(-0.10%)
Mar 28, 2013 12.65 12.71 12.51 12.51 143,355 +0.02(+0.13%)
Mar 27, 2013 12.41 12.60 12.41 12.49 61,634 -0.01(-0.06%)
Mar 26, 2013 12.51 12.58 12.50 12.50 50,161 +0.06(+0.45%)
Mar 25, 2013 12.39 12.58 12.39 12.44 62,046 +0.12(+1.01%)
Mar 22, 2013 12.24 12.41 12.24 12.32 60,741 +0.10(+0.80%)
Mar 21, 2013 12.18 12.28 12.18 12.22 33,735 +0.02(+0.20%)
Mar 20, 2013 12.30 12.33 12.20 12.20 88,601 -0.01(-0.10%)
Mar 19, 2013 12.14 12.24 12.14 12.21 31,820 +0.08(+0.70%)
Mar 18, 2013 12.33 12.39 12.12 12.12 57,363 -0.23(-1.86%)
Mar 15, 2013 12.31 12.37 12.30 12.35 42,331 -0.01(-0.06%)
Mar 14, 2013 12.63 12.69 12.36 12.36 43,563 -0.12(-0.97%)
Mar 13, 2013 12.36 12.55 12.36 12.48 31,949 +0.07(+0.60%)
Mar 12, 2013 12.37 12.77 11.98 12.41 39,002 -0.03(-0.22%)
Mar 11, 2013 12.34 12.44 12.33 12.44 26,464 +0.04(+0.29%)
Mar 08, 2013 12.49 12.54 12.35 12.40 53,371 -0.08(-0.67%)
Mar 07, 2013 12.74 12.77 12.45 12.48 45,890 -0.19(-1.48%)
Mar 06, 2013 12.74 12.83 12.66 12.67 54,865 -0.04(-0.31%)
Mar 05, 2013 12.67 12.89 12.65 12.71 69,734 +0.04(+0.35%)
Mar 04, 2013 12.50 12.77 12.50 12.67 72,976 +0.25(+2.05%)
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.