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

BlackRock Health Sciences Trust (NY: BME )

40.15 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2011 8.970 9.057 8.970 9.008 21,476 -0.13(-1.41%)
Oct 28, 2011 9.005 9.204 8.988 9.138 95,613 -0.05(-0.49%)
Oct 27, 2011 8.988 9.183 8.988 9.183 77,982 +0.26(+2.89%)
Oct 26, 2011 8.967 9.047 8.837 8.925 43,082 -0.07(-0.78%)
Oct 25, 2011 8.879 9.061 8.831 8.994 85,368 +0.07(+0.82%)
Oct 24, 2011 9.057 9.075 8.865 8.921 82,537 -0.21(-2.29%)
Oct 21, 2011 9.354 9.354 9.117 9.131 73,609 -0.16(-1.73%)
Oct 20, 2011 9.302 9.309 9.138 9.291 78,864 -0.02(-0.22%)
Oct 19, 2011 9.176 9.316 9.092 9.312 46,993 +0.12(+1.33%)
Oct 18, 2011 9.207 9.274 9.089 9.190 41,687 +0.04(+0.42%)
Oct 17, 2011 9.022 9.177 8.939 9.152 47,784 +0.07(+0.73%)
Oct 14, 2011 8.789 9.085 8.740 9.085 82,563 +0.33(+3.79%)
Oct 13, 2011 8.642 8.754 8.569 8.754 81,918 +0.02(+0.24%)
Oct 12, 2011 8.677 8.917 8.677 8.733 75,268 +0.07(+0.85%)
Oct 11, 2011 8.677 8.708 8.586 8.659 49,061 +0.07(+0.77%)
Oct 10, 2011 8.398 8.605 8.398 8.593 44,635 +0.21(+2.54%)
Oct 07, 2011 8.352 8.408 8.307 8.380 51,012 +0.00(+0.04%)
Oct 06, 2011 8.227 8.377 8.192 8.377 54,625 +0.13(+1.52%)
Oct 05, 2011 8.111 8.265 8.094 8.251 31,974 +0.18(+2.25%)
Oct 04, 2011 8.038 8.122 7.947 8.070 59,507 -0.12(-1.44%)
Oct 03, 2011 8.331 8.394 8.108 8.188 106,993 -0.21(-2.46%)
Sep 30, 2011 8.492 8.492 8.377 8.394 66,825 -0.10(-1.23%)
Sep 29, 2011 8.537 8.574 8.408 8.499 48,826 +0.02(+0.25%)
Sep 28, 2011 8.600 8.638 8.447 8.478 42,091 -0.13(-1.54%)
Sep 27, 2011 8.569 8.696 8.569 8.611 38,538 +0.14(+1.61%)
Sep 26, 2011 8.464 8.497 8.387 8.474 43,512 +0.12(+1.46%)
Sep 23, 2011 8.436 8.452 8.345 8.352 73,535 -0.06(-0.71%)
Sep 22, 2011 8.495 8.548 8.377 8.412 56,356 -0.30(-3.48%)
Sep 21, 2011 8.701 8.841 8.701 8.715 73,942 -0.02(-0.28%)
Sep 20, 2011 8.837 8.893 8.722 8.740 84,551 -0.09(-1.04%)
Sep 19, 2011 8.722 8.837 8.684 8.832 30,046 +0.07(+0.77%)
Sep 16, 2011 8.764 8.921 8.694 8.764 48,365 -0.02(-0.20%)
Sep 15, 2011 8.778 8.823 8.743 8.782 51,353 +0.01(+0.12%)
Sep 14, 2011 8.631 8.820 8.604 8.771 33,891 +0.19(+2.24%)
Sep 13, 2011 8.534 8.659 8.502 8.579 26,301 +0.08(+0.96%)
Sep 12, 2011 8.418 8.497 8.356 8.497 51,169 +0.00(+0.01%)
Sep 09, 2011 8.628 8.628 8.449 8.496 37,706 -0.21(-2.46%)
Sep 08, 2011 8.683 8.820 8.683 8.710 21,804 -0.05(-0.59%)
Sep 07, 2011 8.624 8.762 8.624 8.762 28,550 +0.18(+2.08%)
Sep 06, 2011 8.415 8.583 8.415 8.583 67,708 -0.04(-0.51%)
Sep 02, 2011 8.652 8.702 8.624 8.627 20,375 -0.19(-2.12%)
Sep 01, 2011 8.879 8.913 8.813 8.814 34,897 -0.12(-1.31%)
Aug 31, 2011 8.892 8.999 8.862 8.930 157,553 +0.04(+0.46%)
Aug 30, 2011 8.800 8.903 8.723 8.889 82,664 +0.09(+0.98%)
Aug 29, 2011 8.631 8.803 8.631 8.803 66,273 +0.19(+2.23%)
Aug 26, 2011 8.435 8.611 8.315 8.611 30,654 +0.13(+1.54%)
Aug 25, 2011 8.587 8.587 8.439 8.480 40,011 -0.11(-1.28%)
Aug 24, 2011 8.518 8.590 8.473 8.590 39,076 +0.09(+1.01%)
Aug 23, 2011 8.250 8.518 8.216 8.504 73,121 +0.19(+2.27%)
Aug 22, 2011 8.401 8.418 8.229 8.315 46,707 +0.00(+0.00%)
Aug 19, 2011 8.284 8.391 8.264 8.315 44,152 -0.01(-0.16%)
Aug 18, 2011 8.515 8.515 8.250 8.329 86,599 -0.25(-2.96%)
Aug 17, 2011 8.604 8.669 8.521 8.583 70,758 -0.02(-0.24%)
Aug 16, 2011 8.528 8.604 8.494 8.604 55,534 +0.03(+0.36%)
Aug 15, 2011 8.439 8.607 8.439 8.573 39,979 +0.13(+1.59%)
Aug 12, 2011 8.353 8.490 8.346 8.439 61,684 +0.10(+1.24%)
Aug 11, 2011 8.016 8.401 8.016 8.336 95,417 +0.31(+3.85%)
Aug 10, 2011 8.082 8.188 7.989 8.027 65,662 -0.21(-2.50%)
Aug 09, 2011 8.264 8.233 7.946 8.233 140,207 +0.14(+1.74%)
Aug 08, 2011 8.264 8.380 8.092 8.092 99,440 -0.45(-5.31%)
Aug 05, 2011 8.604 8.697 8.257 8.545 166,706 -0.02(-0.24%)
Aug 04, 2011 8.930 8.930 8.539 8.566 147,733 -0.36(-4.04%)
Aug 03, 2011 8.961 8.965 8.693 8.927 99,390 +0.00(+0.00%)
Aug 02, 2011 9.016 9.088 8.862 8.927 84,239 -0.12(-1.37%)
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.