Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

39.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2008 8.108 8.197 8.065 8.178 30,170 +0.06(+0.79%)
Jan 30, 2008 8.230 8.230 8.114 8.114 93,831 -0.07(-0.82%)
Jan 29, 2008 8.306 8.322 8.169 8.181 88,921 -0.06(-0.78%)
Jan 28, 2008 8.312 8.319 8.233 8.245 24,267 -0.01(-0.07%)
Jan 25, 2008 8.447 8.495 8.193 8.251 78,378 -0.13(-1.60%)
Jan 24, 2008 8.294 8.386 8.264 8.386 53,126 +0.13(+1.63%)
Jan 23, 2008 8.273 8.325 8.123 8.251 129,537 +0.01(+0.11%)
Jan 22, 2008 8.233 8.520 7.937 8.242 138,654 -0.10(-1.21%)
Jan 21, 2008 8.367 8.413 8.264 8.343 0 +0.00(+0.00%)
Jan 18, 2008 8.367 8.413 8.264 8.343 76,410 +0.01(+0.07%)
Jan 17, 2008 8.569 8.660 8.328 8.337 101,006 -0.25(-2.91%)
Jan 16, 2008 8.447 8.617 8.440 8.587 90,512 +0.11(+1.30%)
Jan 15, 2008 8.800 8.800 8.462 8.477 98,055 -0.33(-3.71%)
Jan 14, 2008 8.605 8.828 8.582 8.803 66,507 +0.20(+2.34%)
Jan 11, 2008 8.681 8.681 8.532 8.602 70,179 -0.02(-0.21%)
Jan 10, 2008 8.630 8.660 8.541 8.620 72,475 +0.05(+0.61%)
Jan 09, 2008 8.413 8.569 8.383 8.569 104,942 +0.23(+2.70%)
Jan 08, 2008 8.285 8.462 8.285 8.343 74,771 +0.06(+0.74%)
Jan 07, 2008 8.224 8.459 8.209 8.282 184,632 -0.01(-0.07%)
Jan 04, 2008 8.328 8.331 8.245 8.288 101,105 -0.02(-0.22%)
Jan 03, 2008 8.181 8.355 8.181 8.306 89,364 +0.16(+2.02%)
Jan 02, 2008 8.288 8.361 8.142 8.142 117,403 -0.10(-1.26%)
Jan 01, 2008 8.233 8.255 8.221 8.245 53,500 +0.00(+0.00%)
Dec 31, 2007 8.233 8.255 8.221 8.245 53,500 +0.02(+0.30%)
Dec 28, 2007 8.215 8.233 8.157 8.221 87,233 +0.06(+0.71%)
Dec 27, 2007 8.233 8.233 8.136 8.163 75,427 -0.07(-0.82%)
Dec 26, 2007 8.108 8.233 8.086 8.230 112,156 +0.13(+1.66%)
Dec 24, 2007 8.096 8.123 8.072 8.096 87,233 +0.08(+0.95%)
Dec 21, 2007 8.020 8.059 8.014 8.020 54,438 +0.05(+0.57%)
Dec 20, 2007 7.968 7.986 7.947 7.974 43,616 +0.08(+0.97%)
Dec 19, 2007 7.971 7.971 7.861 7.898 66,572 -0.02(-0.31%)
Dec 18, 2007 7.986 7.986 7.858 7.922 92,480 -0.22(-2.73%)
Dec 17, 2007 8.248 8.248 8.145 8.145 69,524 -0.10(-1.26%)
Dec 14, 2007 8.264 8.315 8.227 8.248 144,951 -0.01(-0.11%)
Dec 13, 2007 8.251 8.279 8.218 8.258 44,928 -0.02(-0.29%)
Dec 12, 2007 8.395 8.440 8.248 8.282 65,916 -0.05(-0.62%)
Dec 11, 2007 8.364 8.422 8.270 8.334 174,138 -0.02(-0.18%)
Dec 10, 2007 8.343 8.349 8.279 8.349 151,510 +0.08(+1.00%)
Dec 07, 2007 8.303 8.312 8.264 8.267 83,953 +0.03(+0.33%)
Dec 06, 2007 8.190 8.264 8.178 8.239 91,168 +0.06(+0.78%)
Dec 05, 2007 8.151 8.190 8.142 8.175 96,087 +0.09(+1.06%)
Dec 04, 2007 8.078 8.132 8.059 8.090 116,420 +0.00(+0.00%)
Dec 03, 2007 8.047 8.090 8.029 8.090 47,551 +0.03(+0.42%)
Nov 30, 2007 8.059 8.081 8.004 8.056 92,808 +0.06(+0.72%)
Nov 29, 2007 7.998 8.035 7.974 7.998 181,680 +0.00(+0.00%)
Nov 28, 2007 8.096 8.096 7.968 7.998 319,089 -0.01(-0.08%)
Nov 27, 2007 7.931 8.004 7.931 8.004 59,685 +0.10(+1.23%)
Nov 26, 2007 8.001 8.014 7.907 7.907 65,260 -0.07(-0.84%)
Nov 23, 2007 7.901 8.007 7.901 7.974 43,288 +0.12(+1.51%)
Nov 21, 2007 7.882 7.895 7.821 7.855 16,069 -0.03(-0.35%)
Nov 20, 2007 7.867 7.974 7.849 7.882 40,353 +0.03(+0.37%)
Nov 19, 2007 7.931 7.989 7.843 7.854 30,498 -0.11(-1.36%)
Nov 16, 2007 7.974 8.026 7.937 7.962 42,632 +0.00(+0.04%)
Nov 15, 2007 7.937 8.020 7.937 7.959 50,503 -0.02(-0.27%)
Nov 14, 2007 8.102 8.136 7.980 7.980 50,503 -0.09(-1.13%)
Nov 13, 2007 8.062 8.072 7.965 8.072 51,487 +0.11(+1.34%)
Nov 12, 2007 7.998 8.050 7.946 7.965 65,916 -0.02(-0.27%)
Nov 09, 2007 7.968 8.072 7.959 7.986 67,228 -0.03(-0.34%)
Nov 08, 2007 8.004 8.081 7.946 8.014 43,616 +0.01(+0.11%)
Nov 07, 2007 8.163 8.163 8.004 8.004 36,729 -0.19(-2.31%)
Nov 06, 2007 8.151 8.193 8.102 8.193 46,568 +0.06(+0.71%)
Nov 05, 2007 8.102 8.172 8.102 8.136 36,401 -0.02(-0.22%)
Nov 02, 2007 8.126 8.178 8.126 8.154 43,288 +0.04(+0.53%)
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.