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

BlackRock Health Sciences Trust (NY: BME )

39.82 +0.10 (+0.25%)
Official Closing Price Updated: 4:10 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 (%)
Dec 30, 2005 7.959 7.959 7.623 7.730 143,639 -0.21(-2.65%)
Dec 29, 2005 7.989 7.989 7.818 7.940 84,937 -0.02(-0.23%)
Dec 28, 2005 7.934 7.989 7.837 7.959 53,782 +0.06(+0.77%)
Dec 27, 2005 8.020 8.059 7.815 7.898 81,658 -0.13(-1.56%)
Dec 23, 2005 7.928 8.050 7.928 8.023 39,025 +0.06(+0.77%)
Dec 22, 2005 7.919 7.974 7.882 7.962 48,863 +0.04(+0.50%)
Dec 21, 2005 7.989 8.011 7.855 7.922 86,249 -0.09(-1.14%)
Dec 20, 2005 8.032 8.035 7.913 8.014 59,685 -0.04(-0.45%)
Dec 19, 2005 8.075 8.081 8.020 8.050 138,392 +0.02(+0.19%)
Dec 16, 2005 8.075 8.080 8.014 8.035 47,551 -0.02(-0.19%)
Dec 15, 2005 7.898 8.050 7.898 8.050 69,196 +0.19(+2.41%)
Dec 14, 2005 7.934 8.065 7.852 7.861 116,092 -0.10(-1.23%)
Dec 13, 2005 7.974 7.986 7.715 7.959 95,103 -0.07(-0.91%)
Dec 12, 2005 7.898 8.059 7.876 8.032 110,845 +0.10(+1.23%)
Dec 09, 2005 7.934 7.959 7.843 7.934 52,471 +0.03(+0.39%)
Dec 08, 2005 7.876 7.907 7.837 7.904 67,228 +0.06(+0.78%)
Dec 07, 2005 7.831 7.866 7.806 7.843 40,337 +0.07(+0.90%)
Dec 06, 2005 7.712 7.806 7.690 7.773 114,780 +0.09(+1.19%)
Dec 05, 2005 7.654 7.745 7.611 7.681 65,916 +0.03(+0.36%)
Dec 02, 2005 7.669 7.690 7.608 7.654 74,115 +0.05(+0.60%)
Dec 01, 2005 7.440 7.617 7.440 7.608 93,136 +0.14(+1.88%)
Nov 30, 2005 7.513 7.541 7.456 7.468 106,581 +0.02(+0.20%)
Nov 29, 2005 7.480 7.556 7.395 7.452 119,043 -0.01(-0.16%)
Nov 28, 2005 7.471 7.498 7.367 7.465 129,209 -0.02(-0.29%)
Nov 25, 2005 7.489 7.489 7.449 7.486 30,498 +0.01(+0.12%)
Nov 23, 2005 7.578 7.593 7.443 7.477 102,974 -0.05(-0.73%)
Nov 22, 2005 7.593 7.654 7.501 7.532 69,524 -0.02(-0.24%)
Nov 21, 2005 7.760 7.821 7.550 7.550 113,140 -0.19(-2.44%)
Nov 18, 2005 7.709 7.773 7.709 7.739 32,794 +0.05(+0.71%)
Nov 17, 2005 7.709 7.724 7.629 7.684 61,325 -0.05(-0.67%)
Nov 16, 2005 7.724 7.776 7.715 7.736 53,454 +0.03(+0.44%)
Nov 15, 2005 7.776 7.791 7.669 7.703 81,658 -0.06(-0.75%)
Nov 14, 2005 7.821 7.852 7.730 7.760 71,163 -0.08(-0.97%)
Nov 11, 2005 7.834 7.898 7.831 7.837 62,309 +0.00(+0.04%)
Nov 10, 2005 7.794 7.849 7.794 7.834 37,057 +0.04(+0.55%)
Nov 09, 2005 7.852 7.852 7.745 7.791 95,431 -0.05(-0.62%)
Nov 08, 2005 7.806 7.840 7.715 7.840 61,325 +0.03(+0.43%)
Nov 07, 2005 7.989 7.989 7.791 7.806 50,503 -0.11(-1.35%)
Nov 04, 2005 7.925 7.989 7.852 7.913 54,438 -0.01(-0.15%)
Nov 03, 2005 7.910 7.925 7.852 7.925 41,320 +0.06(+0.78%)
Nov 02, 2005 7.907 7.907 7.742 7.864 64,932 +0.03(+0.35%)
Nov 01, 2005 7.684 7.898 7.611 7.837 63,621 +0.20(+2.55%)
Oct 31, 2005 7.678 7.684 7.584 7.642 77,066 -0.04(-0.48%)
Oct 28, 2005 7.547 7.678 7.547 7.678 45,256 +0.17(+2.27%)
Oct 27, 2005 7.623 7.669 7.446 7.507 109,205 -0.15(-1.91%)
Oct 26, 2005 7.623 7.764 7.614 7.654 88,216 -0.03(-0.40%)
Oct 25, 2005 7.745 7.852 7.623 7.684 78,706 -0.03(-0.34%)
Oct 24, 2005 7.669 7.776 7.623 7.710 64,276 +0.06(+0.74%)
Oct 21, 2005 7.715 7.730 7.626 7.654 63,621 -0.03(-0.40%)
Oct 20, 2005 7.715 7.773 7.638 7.684 104,942 +0.02(+0.32%)
Oct 19, 2005 7.785 7.821 7.642 7.660 113,468 -0.16(-2.07%)
Oct 18, 2005 7.913 7.913 7.791 7.821 62,309 -0.03(-0.39%)
Oct 17, 2005 7.928 7.928 7.776 7.852 73,787 -0.04(-0.46%)
Oct 14, 2005 7.928 7.959 7.779 7.889 99,366 +0.01(+0.08%)
Oct 13, 2005 7.861 8.081 7.806 7.882 138,064 +0.01(+0.12%)
Oct 12, 2005 8.020 8.020 7.776 7.873 63,949 -0.10(-1.26%)
Oct 11, 2005 7.913 8.081 7.882 7.974 77,722 +0.09(+1.16%)
Oct 10, 2005 7.943 7.959 7.794 7.882 69,524 +0.02(+0.19%)
Oct 07, 2005 7.852 7.943 7.791 7.867 56,734 +0.02(+0.19%)
Oct 06, 2005 7.959 7.971 7.754 7.852 98,383 -0.08(-1.04%)
Oct 05, 2005 8.157 8.157 7.934 7.934 207,260 -0.22(-2.66%)
Oct 04, 2005 7.980 8.151 7.934 8.151 135,112 +0.22(+2.77%)
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.