Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.77 22.82 22.72 22.81 30,362 +0.20(+0.89%)
May 30, 2017 22.80 22.83 22.61 22.61 27,826 -0.24(-1.06%)
May 26, 2017 22.90 22.91 22.76 22.85 13,224 +0.04(+0.18%)
May 25, 2017 22.84 23.40 22.78 22.81 35,769 +0.00(+0.00%)
May 24, 2017 22.81 22.89 22.67 22.81 14,582 -0.02(-0.07%)
May 23, 2017 22.79 22.82 22.75 22.82 27,863 +0.12(+0.55%)
May 22, 2017 22.49 22.76 22.49 22.70 16,515 +0.19(+0.84%)
May 19, 2017 22.59 22.70 22.51 22.51 39,112 -0.04(-0.17%)
May 18, 2017 22.46 22.67 22.46 22.55 17,420 +0.10(+0.44%)
May 17, 2017 22.47 22.82 22.41 22.45 23,195 -0.16(-0.71%)
May 16, 2017 22.71 23.48 22.57 22.61 19,719 -0.13(-0.59%)
May 15, 2017 22.67 22.87 22.64 22.75 24,019 +0.01(+0.03%)
May 12, 2017 22.67 23.16 22.64 22.74 18,411 +0.20(+0.90%)
May 11, 2017 22.67 22.90 22.52 22.54 31,527 -0.07(-0.29%)
May 10, 2017 22.59 22.99 22.59 22.60 31,141 -0.05(-0.23%)
May 09, 2017 22.80 22.95 22.59 22.65 33,604 -0.05(-0.20%)
May 08, 2017 22.92 23.29 22.70 22.70 30,591 -0.27(-1.16%)
May 05, 2017 22.96 23.24 22.96 22.97 23,282 +0.04(+0.17%)
May 04, 2017 23.04 23.04 22.71 22.93 28,711 -0.01(-0.06%)
May 03, 2017 23.06 23.06 22.83 22.94 26,503 -0.08(-0.34%)
May 02, 2017 22.83 23.06 22.83 23.02 37,663 +0.22(+0.97%)
May 01, 2017 22.85 23.24 22.71 22.80 46,872 +0.10(+0.46%)
Apr 28, 2017 22.69 22.75 22.62 22.69 27,293 +0.12(+0.55%)
Apr 27, 2017 22.71 22.81 22.56 22.57 30,375 -0.12(-0.54%)
Apr 26, 2017 22.49 22.71 22.49 22.69 50,409 +0.22(+0.98%)
Apr 25, 2017 22.50 22.50 22.26 22.47 39,918 +0.16(+0.73%)
Apr 24, 2017 22.35 22.39 22.24 22.31 29,690 +0.14(+0.64%)
Apr 21, 2017 22.21 22.23 22.03 22.17 30,594 -0.05(-0.23%)
Apr 20, 2017 22.09 22.23 21.96 22.22 37,360 +0.21(+0.97%)
Apr 19, 2017 22.03 22.33 21.99 22.01 21,982 +0.02(+0.09%)
Apr 18, 2017 22.09 22.28 21.96 21.99 30,594 -0.18(-0.79%)
Apr 17, 2017 22.26 22.32 22.14 22.16 24,573 -0.03(-0.12%)
Apr 13, 2017 22.04 22.23 21.96 22.19 40,249 +0.14(+0.65%)
Apr 12, 2017 22.02 22.07 22.01 22.04 21,381 -0.03(-0.12%)
Apr 11, 2017 22.28 22.30 22.02 22.07 33,305 -0.09(-0.41%)
Apr 10, 2017 22.19 22.19 22.09 22.16 22,561 +0.10(+0.44%)
Apr 07, 2017 22.03 22.17 22.03 22.06 31,193 +0.04(+0.18%)
Apr 06, 2017 22.19 22.32 21.97 22.03 47,791 -0.08(-0.35%)
Apr 05, 2017 22.39 22.54 22.10 22.10 43,202 -0.27(-1.21%)
Apr 04, 2017 22.69 22.69 22.37 22.37 30,686 -0.30(-1.31%)
Apr 03, 2017 22.31 22.67 22.01 22.67 25,283 +0.37(+1.65%)
Mar 31, 2017 22.34 22.43 22.26 22.30 42,427 +0.01(+0.03%)
Mar 30, 2017 22.26 22.50 21.99 22.30 54,927 +0.05(+0.20%)
Mar 29, 2017 22.23 22.29 22.10 22.25 21,230 +0.08(+0.38%)
Mar 28, 2017 21.95 22.17 21.91 22.17 64,152 +0.27(+1.24%)
Mar 27, 2017 21.61 21.99 21.54 21.90 34,684 +0.13(+0.59%)
Mar 24, 2017 22.06 22.13 21.77 21.77 49,638 -0.28(-1.29%)
Mar 23, 2017 22.00 22.26 22.00 22.05 15,726 +0.03(+0.11%)
Mar 22, 2017 22.00 22.27 21.99 22.03 45,991 -0.03(-0.11%)
Mar 21, 2017 22.31 22.32 22.04 22.05 26,069 -0.28(-1.24%)
Mar 20, 2017 22.16 22.33 22.11 22.33 25,770 +0.19(+0.84%)
Mar 17, 2017 22.19 22.19 22.09 22.14 23,504 +0.03(+0.15%)
Mar 16, 2017 22.43 22.43 22.06 22.11 73,551 -0.13(-0.58%)
Mar 15, 2017 22.19 22.26 22.19 22.24 33,391 +0.15(+0.67%)
Mar 14, 2017 21.99 22.14 21.99 22.09 27,843 +0.03(+0.15%)
Mar 13, 2017 22.13 22.25 21.96 22.06 40,717 +0.01(+0.03%)
Mar 10, 2017 22.03 22.11 21.99 22.05 32,156 +0.00(+0.00%)
Mar 09, 2017 22.11 22.12 21.94 22.05 29,368 +0.04(+0.17%)
Mar 08, 2017 21.88 22.04 21.88 22.01 38,538 +0.15(+0.67%)
Mar 07, 2017 22.13 22.13 21.87 21.87 37,686 -0.21(-0.93%)
Mar 06, 2017 22.02 22.12 21.98 22.07 25,426 -0.03(-0.15%)
Mar 03, 2017 21.99 22.12 21.90 22.10 49,250 +0.06(+0.26%)
Mar 02, 2017 22.13 22.20 22.00 22.05 27,657 -0.11(-0.49%)
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.