Indicators

BlackRock Health Sciences Trust (NY: BME )

39.89 +0.48 (+1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.911	7.951	7.767	7.800	63,166	-0.09(-1.17%)
Jan 28, 2010	7.831	7.954	7.779	7.892	93,265	+0.02(+0.19%)
Jan 27, 2010	8.156	8.224	7.819	7.877	206,173	-0.34(-4.12%)
Jan 26, 2010	8.242	8.309	8.146	8.216	130,125	-0.11(-1.27%)
Jan 25, 2010	8.368	8.368	8.224	8.321	140,453	-0.01(-0.15%)
Jan 22, 2010	8.300	8.417	8.279	8.334	130,128	-0.00(-0.03%)
Jan 21, 2010	8.358	8.386	8.223	8.336	166,440	-0.02(-0.27%)
Jan 20, 2010	8.239	8.383	8.233	8.358	103,975	+0.02(+0.22%)
Jan 19, 2010	8.049	8.362	8.033	8.340	180,875	+0.31(+3.82%)
Jan 15, 2010	8.037	8.033	8.033	8.033	218,511	-0.08(-0.95%)
Jan 14, 2010	8.070	8.112	8.043	8.110	34,557	+0.10(+1.28%)
Jan 13, 2010	7.981	8.092	7.981	8.008	61,349	-0.01(-0.13%)
Jan 12, 2010	8.104	8.111	8.018	8.018	64,933	-0.09(-1.09%)
Jan 11, 2010	8.214	8.214	8.101	8.107	66,610	-0.02(-0.23%)
Jan 08, 2010	8.122	8.187	8.083	8.125	52,119	+0.00(+0.04%)
Jan 07, 2010	8.116	8.239	8.114	8.122	116,326	-0.04(-0.49%)
Jan 06, 2010	8.040	8.162	8.040	8.162	75,458	+0.10(+1.18%)
Jan 05, 2010	8.147	8.147	8.003	8.067	67,226	-0.03(-0.34%)

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.