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 (%)
Apr 28, 2006 7.633 7.658 7.587 7.658 54,475 +0.06(+0.73%)
Apr 27, 2006 7.618 7.664 7.572 7.603 77,635 -0.02(-0.20%)
Apr 26, 2006 7.649 7.664 7.587 7.618 55,780 +0.00(+0.00%)
Apr 25, 2006 7.643 7.695 7.557 7.618 124,608 +0.01(+0.08%)
Apr 24, 2006 7.612 7.633 7.577 7.612 96,881 -0.02(-0.20%)
Apr 21, 2006 7.649 7.701 7.606 7.627 89,378 -0.02(-0.28%)
Apr 20, 2006 7.750 7.771 7.636 7.649 109,602 -0.09(-1.11%)
Apr 19, 2006 7.735 7.744 7.639 7.735 120,693 -0.06(-0.75%)
Apr 18, 2006 7.823 7.853 7.728 7.793 127,870 -0.06(-0.70%)
Apr 17, 2006 7.817 7.937 7.787 7.848 115,800 +0.00(+0.00%)
Apr 13, 2006 7.808 7.848 7.741 7.848 61,325 +0.04(+0.51%)
Apr 12, 2006 7.817 7.830 7.744 7.808 94,597 -0.02(-0.20%)
Apr 11, 2006 7.928 7.953 7.799 7.823 69,806 -0.13(-1.69%)
Apr 10, 2006 7.971 7.971 7.897 7.958 60,020 -0.04(-0.46%)
Apr 07, 2006 8.063 8.085 7.940 7.995 86,116 -0.08(-0.99%)
Apr 06, 2006 8.105 8.135 8.035 8.075 59,042 -0.05(-0.60%)
Apr 05, 2006 8.155 8.158 8.096 8.124 61,651 -0.02(-0.26%)
Apr 04, 2006 8.147 8.158 8.093 8.145 74,047 +0.00(+0.04%)
Apr 03, 2006 8.133 8.170 8.102 8.142 57,737 -0.02(-0.26%)
Mar 31, 2006 8.155 8.185 8.087 8.164 55,780 +0.00(+0.04%)
Mar 30, 2006 8.216 8.219 8.124 8.161 58,715 -0.02(-0.30%)
Mar 29, 2006 8.216 8.222 8.096 8.185 69,806 -0.05(-0.56%)
Mar 28, 2006 8.246 8.277 8.115 8.231 75,678 -0.05(-0.56%)
Mar 27, 2006 8.335 8.338 8.231 8.277 98,512 -0.04(-0.48%)
Mar 24, 2006 8.228 8.354 8.228 8.317 43,058 +0.06(+0.71%)
Mar 23, 2006 8.188 8.292 8.164 8.259 56,758 +0.13(+1.62%)
Mar 22, 2006 8.201 8.255 8.109 8.127 53,496 -0.03(-0.41%)
Mar 21, 2006 8.292 8.323 8.124 8.161 62,630 -0.15(-1.77%)
Mar 20, 2006 8.476 8.476 8.308 8.308 80,571 -0.17(-1.99%)
Mar 17, 2006 8.476 8.486 8.384 8.476 44,036 +0.03(+0.36%)
Mar 16, 2006 8.473 8.553 8.415 8.446 48,603 -0.03(-0.33%)
Mar 15, 2006 8.345 8.489 8.323 8.473 71,437 +0.11(+1.32%)
Mar 14, 2006 8.415 8.427 8.338 8.363 45,994 -0.05(-0.62%)
Mar 13, 2006 8.501 8.501 8.400 8.415 66,870 -0.14(-1.68%)
Mar 10, 2006 8.507 8.614 8.492 8.559 41,101 +0.06(+0.65%)
Mar 09, 2006 8.384 8.568 8.338 8.504 82,202 +0.07(+0.87%)
Mar 08, 2006 8.338 8.461 8.246 8.430 63,282 +0.06(+0.77%)
Mar 07, 2006 8.384 8.397 8.277 8.366 72,742 +0.00(+0.00%)
Mar 06, 2006 8.338 8.387 8.277 8.366 125,260 -0.05(-0.58%)
Mar 03, 2006 8.369 8.476 8.338 8.415 93,619 +0.02(+0.22%)
Mar 02, 2006 8.430 8.455 8.345 8.397 51,865 -0.00(-0.04%)
Mar 01, 2006 8.418 8.461 8.323 8.400 91,988 -0.06(-0.72%)
Feb 28, 2006 8.507 8.553 8.406 8.461 105,362 -0.05(-0.54%)
Feb 27, 2006 8.323 8.507 8.323 8.507 84,159 +0.18(+2.21%)
Feb 24, 2006 8.234 8.338 8.234 8.323 58,063 +0.09(+1.12%)
Feb 23, 2006 8.121 8.231 8.081 8.231 100,143 +0.12(+1.51%)
Feb 22, 2006 8.121 8.124 8.069 8.109 105,688 -0.00(-0.04%)
Feb 21, 2006 8.069 8.115 8.041 8.112 45,994 +0.04(+0.49%)
Feb 17, 2006 8.118 8.124 8.050 8.072 54,149 -0.05(-0.64%)
Feb 16, 2006 8.017 8.124 8.017 8.124 89,052 +0.03(+0.38%)
Feb 15, 2006 8.041 8.093 8.007 8.093 51,213 +0.07(+0.84%)
Feb 14, 2006 7.989 8.044 7.977 8.026 46,646 +0.07(+0.85%)
Feb 13, 2006 7.955 7.983 7.909 7.958 47,298 +0.02(+0.23%)
Feb 10, 2006 7.974 8.023 7.925 7.940 59,368 -0.07(-0.92%)
Feb 09, 2006 7.964 8.032 7.964 8.014 43,058 +0.03(+0.35%)
Feb 08, 2006 8.007 8.044 7.971 7.986 34,577 -0.03(-0.38%)
Feb 07, 2006 8.001 8.017 7.909 8.017 96,228 +0.03(+0.38%)
Feb 06, 2006 8.075 8.075 7.943 7.986 82,528 -0.09(-1.10%)
Feb 03, 2006 8.078 8.078 7.971 8.075 74,373 -0.02(-0.23%)
Feb 02, 2006 8.093 8.200 8.078 8.093 66,218 -0.02(-0.30%)
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.