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

BlackRock Health Sciences Trust (NY: BME )

40.58 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 5.932 6.104 5.840 6.098 91,671 +0.21(+3.54%)
Dec 30, 2008 5.766 5.889 5.757 5.889 71,147 +0.13(+2.34%)
Dec 29, 2008 5.956 5.956 5.717 5.754 86,057 -0.10(-1.68%)
Dec 26, 2008 5.904 5.904 5.748 5.852 99,901 +0.04(+0.74%)
Dec 24, 2008 5.751 5.843 5.751 5.809 41,932 +0.08(+1.35%)
Dec 23, 2008 5.656 5.745 5.638 5.732 48,805 +0.08(+1.40%)
Dec 22, 2008 5.656 5.702 5.607 5.653 111,113 -0.08(-1.34%)
Dec 19, 2008 5.800 5.800 5.653 5.730 100,981 +0.02(+0.43%)
Dec 18, 2008 5.665 5.901 5.665 5.705 174,833 -0.12(-2.05%)
Dec 17, 2008 5.730 5.898 5.725 5.825 102,945 +0.02(+0.26%)
Dec 16, 2008 5.702 5.809 5.598 5.809 60,128 +0.15(+2.71%)
Dec 15, 2008 5.595 5.687 5.595 5.656 38,096 +0.02(+0.33%)
Dec 12, 2008 5.491 5.711 5.365 5.638 105,841 +0.00(+0.06%)
Dec 11, 2008 5.595 5.763 5.595 5.634 35,154 +0.02(+0.32%)
Dec 10, 2008 5.638 5.638 5.592 5.616 43,850 +0.03(+0.55%)
Dec 09, 2008 5.564 5.674 5.564 5.586 42,043 +0.00(+0.05%)
Dec 08, 2008 5.567 5.674 5.567 5.582 54,723 +0.10(+1.79%)
Dec 05, 2008 5.377 5.494 5.340 5.484 37,640 +0.08(+1.54%)
Dec 04, 2008 5.325 5.503 5.285 5.401 64,137 -0.02(-0.41%)
Dec 03, 2008 5.435 5.481 5.298 5.424 67,774 +0.03(+0.64%)
Dec 02, 2008 5.374 5.435 5.365 5.389 49,885 +0.02(+0.29%)
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.