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 30, 2010 8.554 8.570 8.505 8.526 35,429 +0.00(+0.00%)
Apr 29, 2010 8.508 8.561 8.477 8.526 31,588 +0.07(+0.79%)
Apr 28, 2010 8.505 8.505 8.452 8.460 30,527 +0.03(+0.35%)
Apr 27, 2010 8.380 8.458 8.346 8.430 147,209 +0.07(+0.82%)
Apr 26, 2010 8.505 8.505 8.361 8.361 41,161 -0.12(-1.38%)
Apr 23, 2010 8.389 8.478 8.293 8.478 77,488 +0.05(+0.57%)
Apr 22, 2010 8.442 8.449 8.287 8.430 96,088 -0.02(-0.18%)
Apr 21, 2010 8.458 8.458 8.212 8.445 86,618 +0.02(+0.27%)
Apr 20, 2010 8.340 8.425 8.340 8.423 31,038 +0.09(+1.04%)
Apr 19, 2010 8.374 8.374 8.302 8.337 27,518 -0.01(-0.07%)
Apr 16, 2010 8.442 8.449 8.315 8.343 63,770 -0.07(-0.89%)
Apr 15, 2010 8.483 8.501 8.405 8.417 40,904 -0.01(-0.07%)
Apr 14, 2010 8.508 8.508 8.411 8.424 28,926 -0.07(-0.81%)
Apr 13, 2010 8.545 8.545 8.468 8.492 27,161 -0.03(-0.31%)
Apr 12, 2010 8.536 8.551 8.501 8.519 54,875 -0.04(-0.41%)
Apr 09, 2010 8.536 8.582 8.489 8.554 72,441 +0.06(+0.71%)
Apr 08, 2010 8.442 8.498 8.383 8.494 70,113 +0.05(+0.61%)
Apr 07, 2010 8.520 8.545 8.433 8.442 74,074 -0.05(-0.55%)
Apr 06, 2010 8.436 8.508 8.347 8.489 78,687 +0.06(+0.66%)
Apr 05, 2010 8.393 8.454 8.284 8.434 57,087 +0.03(+0.38%)
Apr 01, 2010 8.296 8.402 8.402 8.402 138,555 +0.18(+2.19%)
Mar 31, 2010 8.265 8.315 8.222 8.222 83,840 -0.04(-0.53%)
Mar 30, 2010 8.228 8.299 8.214 8.265 72,142 +0.00(+0.04%)
Mar 29, 2010 8.181 8.293 8.181 8.262 58,659 +0.03(+0.38%)
Mar 26, 2010 8.268 8.287 8.206 8.231 56,251 -0.04(-0.53%)
Mar 25, 2010 8.337 8.352 8.274 8.274 53,274 -0.06(-0.67%)
Mar 24, 2010 8.296 8.352 8.284 8.330 69,293 -0.02(-0.27%)
Mar 23, 2010 8.349 8.377 8.274 8.352 79,886 +0.04(+0.51%)
Mar 22, 2010 8.169 8.343 8.169 8.310 104,241 +0.09(+1.10%)
Mar 19, 2010 8.200 8.228 8.197 8.220 72,019 -0.00(-0.06%)
Mar 18, 2010 8.190 8.246 8.190 8.225 24,763 +0.01(+0.08%)
Mar 17, 2010 8.187 8.234 8.184 8.218 72,396 +0.03(+0.42%)
Mar 16, 2010 8.175 8.187 8.103 8.184 58,697 +0.01(+0.15%)
Mar 15, 2010 8.168 8.172 8.155 8.172 33,340 +0.01(+0.12%)
Mar 12, 2010 8.225 8.225 8.128 8.162 36,792 +0.01(+0.15%)
Mar 11, 2010 8.044 8.153 8.024 8.150 82,110 +0.01(+0.18%)
Mar 10, 2010 8.059 8.170 8.059 8.135 73,587 +0.03(+0.40%)
Mar 09, 2010 8.124 8.305 8.053 8.102 176,578 -0.05(-0.64%)
Mar 08, 2010 8.207 8.207 8.115 8.155 64,727 -0.02(-0.30%)
Mar 05, 2010 8.047 8.179 8.047 8.179 69,526 +0.15(+1.83%)
Mar 04, 2010 8.084 8.084 8.014 8.032 43,841 -0.05(-0.57%)
Mar 03, 2010 8.136 8.136 8.056 8.078 103,917 -0.06(-0.68%)
Mar 02, 2010 8.124 8.148 8.102 8.133 100,883 +0.04(+0.45%)
Mar 01, 2010 8.090 8.099 8.023 8.096 66,681 +0.07(+0.92%)
Feb 26, 2010 7.931 8.023 7.931 8.023 65,138 +0.08(+1.04%)
Feb 25, 2010 7.937 7.968 7.885 7.940 44,356 -0.07(-0.88%)
Feb 24, 2010 7.888 8.010 7.863 8.010 84,351 +0.13(+1.64%)
Feb 23, 2010 7.971 7.971 7.854 7.881 33,937 -0.06(-0.74%)
Feb 22, 2010 7.946 7.949 7.833 7.940 53,852 +0.08(+0.97%)
Feb 19, 2010 7.781 7.952 7.781 7.863 93,615 +0.01(+0.16%)
Feb 18, 2010 7.906 7.906 7.817 7.851 61,648 -0.01(-0.18%)
Feb 17, 2010 7.756 7.885 7.756 7.865 36,906 +0.10(+1.29%)
Feb 16, 2010 7.799 7.808 7.725 7.765 57,290 +0.09(+1.13%)
Feb 12, 2010 7.603 7.679 7.679 7.679 45,015 +0.00(+0.03%)
Feb 11, 2010 7.535 7.682 7.535 7.676 38,918 +0.02(+0.24%)
Feb 10, 2010 7.633 7.692 7.633 7.658 22,742 -0.01(-0.09%)
Feb 09, 2010 7.633 7.713 7.600 7.664 58,940 +0.02(+0.20%)
Feb 08, 2010 7.627 7.670 7.572 7.649 87,013 +0.05(+0.60%)
Feb 05, 2010 7.839 7.839 7.477 7.603 141,182 -0.29(-3.69%)
Feb 04, 2010 7.989 7.989 7.894 7.894 79,347 -0.19(-2.31%)
Feb 03, 2010 8.047 8.136 8.007 8.081 62,147 +0.10(+1.31%)
Feb 02, 2010 7.805 8.007 7.803 7.977 88,285 +0.12(+1.54%)
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.