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

BlackRock Health Sciences Trust (NY: BME )

39.87 +0.05 (+0.13%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 18, 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 (%)
Oct 31, 2006 8.319 8.361 8.285 8.331 77,394 +0.02(+0.22%)
Oct 30, 2006 8.407 8.407 8.312 8.312 59,685 -0.09(-1.09%)
Oct 27, 2006 8.379 8.444 8.379 8.404 69,196 -0.01(-0.07%)
Oct 26, 2006 8.386 8.410 8.312 8.410 103,302 +0.02(+0.29%)
Oct 25, 2006 8.404 8.437 8.312 8.386 64,604 -0.02(-0.25%)
Oct 24, 2006 8.532 8.614 8.404 8.407 87,888 -0.12(-1.43%)
Oct 23, 2006 8.440 8.529 8.431 8.529 74,443 +0.10(+1.23%)
Oct 20, 2006 8.416 8.477 8.401 8.425 55,422 +0.01(+0.11%)
Oct 19, 2006 8.392 8.489 8.392 8.416 31,810 +0.01(+0.11%)
Oct 18, 2006 8.401 8.529 8.376 8.407 52,798 +0.03(+0.33%)
Oct 17, 2006 8.386 8.401 8.322 8.379 57,062 -0.02(-0.25%)
Oct 16, 2006 8.352 8.401 8.312 8.401 63,621 +0.05(+0.58%)
Oct 13, 2006 8.306 8.386 8.239 8.352 57,390 +0.06(+0.70%)
Oct 12, 2006 8.203 8.294 8.203 8.294 79,690 +0.07(+0.85%)
Oct 11, 2006 8.193 8.233 8.193 8.224 46,895 -0.03(-0.37%)
Oct 10, 2006 8.276 8.297 8.254 8.254 57,718 -0.02(-0.26%)
Oct 09, 2006 8.276 8.291 8.190 8.276 55,094 +0.00(+0.00%)
Oct 06, 2006 8.291 8.303 8.184 8.276 48,207 -0.01(-0.07%)
Oct 05, 2006 8.233 8.285 8.178 8.282 50,503 +0.06(+0.70%)
Oct 04, 2006 8.090 8.224 8.078 8.224 98,711 +0.13(+1.66%)
Oct 03, 2006 8.090 8.111 8.075 8.090 55,422 -0.01(-0.11%)
Oct 02, 2006 8.081 8.154 8.081 8.099 44,272 +0.01(+0.11%)
Sep 29, 2006 8.114 8.142 8.065 8.090 55,422 -0.01(-0.11%)
Sep 28, 2006 8.047 8.099 8.044 8.099 46,240 +0.05(+0.68%)
Sep 27, 2006 8.044 8.050 7.998 8.044 56,406 +0.00(+0.00%)
Sep 26, 2006 8.062 8.062 8.026 8.044 44,928 -0.02(-0.19%)
Sep 25, 2006 8.160 8.160 8.014 8.059 73,787 -0.08(-0.94%)
Sep 22, 2006 8.236 8.236 8.068 8.136 116,748 -0.12(-1.44%)
Sep 21, 2006 8.258 8.294 8.239 8.254 59,357 -0.01(-0.07%)
Sep 20, 2006 8.242 8.279 8.224 8.261 55,750 +0.03(+0.33%)
Sep 19, 2006 8.264 8.294 8.187 8.233 40,337 -0.07(-0.81%)
Sep 18, 2006 8.254 8.325 8.218 8.300 38,369 +0.03(+0.41%)
Sep 15, 2006 8.373 8.373 8.267 8.267 108,877 -0.03(-0.37%)
Sep 14, 2006 8.331 8.340 8.279 8.297 39,681 -0.02(-0.18%)
Sep 13, 2006 8.233 8.428 8.230 8.312 116,748 -0.17(-2.01%)
Sep 12, 2006 8.358 8.505 8.358 8.483 101,334 +0.13(+1.57%)
Sep 11, 2006 8.294 8.355 8.236 8.352 54,438 +0.04(+0.51%)
Sep 08, 2006 8.288 8.333 8.267 8.309 100,350 +0.03(+0.41%)
Sep 07, 2006 8.300 8.300 8.236 8.276 62,309 -0.02(-0.26%)
Sep 06, 2006 8.309 8.379 8.297 8.297 113,796 -0.07(-0.87%)
Sep 05, 2006 8.300 8.383 8.248 8.370 83,297 +0.13(+1.52%)
Sep 01, 2006 8.187 8.248 8.178 8.245 42,304 +0.07(+0.82%)
Aug 31, 2006 8.236 8.236 8.129 8.178 41,320 -0.02(-0.19%)
Aug 30, 2006 8.084 8.209 8.081 8.193 57,390 +0.13(+1.55%)
Aug 29, 2006 8.230 8.254 7.931 8.068 225,953 -0.10(-1.27%)
Aug 28, 2006 8.288 8.349 8.099 8.172 102,646 -0.09(-1.11%)
Aug 25, 2006 8.309 8.325 8.215 8.264 56,078 -0.05(-0.59%)
Aug 24, 2006 8.267 8.312 8.157 8.312 72,147 +0.12(+1.49%)
Aug 23, 2006 8.370 8.462 8.175 8.190 96,743 -0.18(-2.15%)
Aug 22, 2006 8.447 8.569 7.943 8.370 334,502 -0.12(-1.44%)
Aug 21, 2006 8.285 8.523 8.261 8.492 168,563 +0.20(+2.39%)
Aug 18, 2006 8.218 8.294 8.111 8.294 107,893 +0.08(+0.97%)
Aug 17, 2006 8.187 8.230 8.053 8.215 103,958 +0.09(+1.09%)
Aug 16, 2006 8.096 8.157 8.084 8.126 70,179 +0.05(+0.57%)
Aug 15, 2006 8.032 8.139 8.029 8.081 67,884 +0.05(+0.61%)
Aug 14, 2006 8.075 8.117 8.020 8.032 59,685 +0.00(+0.00%)
Aug 11, 2006 7.995 8.032 7.928 8.032 46,568 +0.04(+0.46%)
Aug 10, 2006 8.020 8.029 7.904 7.995 78,378 -0.04(-0.53%)
Aug 09, 2006 8.212 8.212 8.001 8.038 80,346 -0.10(-1.20%)
Aug 08, 2006 8.059 8.172 8.001 8.136 80,674 +0.14(+1.72%)
Aug 07, 2006 8.099 8.111 7.986 7.998 58,374 -0.07(-0.87%)
Aug 04, 2006 7.974 8.139 7.974 8.068 49,519 +0.05(+0.61%)
Aug 03, 2006 8.044 8.050 8.004 8.020 44,928 +0.00(+0.00%)
Aug 02, 2006 7.882 8.050 7.852 8.020 59,029 +0.09(+1.15%)
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.