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: 4:10 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 (%)
May 24, 2011 9.702 9.726 9.621 9.626 33,634 -0.08(-0.86%)
May 23, 2011 9.658 9.722 9.550 9.709 53,145 +0.03(+0.32%)
May 20, 2011 9.692 9.695 9.614 9.678 49,846 +0.02(+0.21%)
May 19, 2011 9.685 9.705 9.628 9.658 61,290 -0.04(-0.38%)
May 18, 2011 9.600 9.712 9.600 9.695 41,215 +0.07(+0.77%)
May 17, 2011 9.587 9.629 9.553 9.621 54,196 +0.03(+0.32%)
May 16, 2011 9.583 9.678 9.580 9.590 117,953 -0.03(-0.35%)
May 13, 2011 9.678 9.726 9.604 9.624 97,253 -0.11(-1.08%)
May 12, 2011 9.648 9.790 9.648 9.729 108,437 +0.03(+0.28%)
May 11, 2011 9.770 9.810 9.678 9.702 65,693 -0.03(-0.28%)
May 10, 2011 9.669 9.766 9.669 9.729 34,620 +0.07(+0.77%)
May 09, 2011 9.692 9.736 9.634 9.655 109,649 -0.04(-0.42%)
May 06, 2011 9.807 9.811 9.692 9.695 40,017 -0.02(-0.24%)
May 05, 2011 9.675 9.939 9.649 9.719 74,767 +0.05(+0.49%)
May 04, 2011 9.665 9.712 9.651 9.672 36,738 -0.02(-0.21%)
May 03, 2011 9.760 9.760 9.692 9.692 20,859 -0.04(-0.39%)
May 02, 2011 9.730 9.730 9.730 9.730 56,474 +0.10(+1.00%)
Apr 29, 2011 9.655 9.655 9.597 9.634 53,196 -0.04(-0.42%)
Apr 28, 2011 9.590 9.675 9.590 9.675 45,240 +0.05(+0.53%)
Apr 27, 2011 9.553 9.655 9.546 9.624 48,459 +0.03(+0.32%)
Apr 26, 2011 9.492 9.600 9.472 9.594 59,201 +0.10(+1.07%)
Apr 25, 2011 9.475 9.506 9.461 9.492 51,871 -0.01(-0.11%)
Apr 21, 2011 9.760 9.760 9.424 9.502 44,422 +0.09(+0.97%)
Apr 20, 2011 9.414 9.475 9.397 9.411 50,085 +0.06(+0.66%)
Apr 19, 2011 9.278 9.360 9.272 9.349 63,512 +0.08(+0.83%)
Apr 18, 2011 9.397 9.397 9.251 9.272 36,157 -0.15(-1.58%)
Apr 15, 2011 9.302 9.438 9.302 9.421 40,710 +0.10(+1.05%)
Apr 14, 2011 9.278 9.326 9.245 9.323 48,645 +0.05(+0.55%)
Apr 13, 2011 9.299 9.319 9.251 9.272 52,042 -0.02(-0.21%)
Apr 12, 2011 9.245 9.312 9.231 9.291 54,813 -0.02(-0.27%)
Apr 11, 2011 9.278 9.319 9.221 9.316 64,813 +0.08(+0.84%)
Apr 08, 2011 9.228 9.302 9.228 9.238 38,954 +0.01(+0.09%)
Apr 07, 2011 9.207 9.265 9.207 9.230 47,680 +0.01(+0.06%)
Apr 06, 2011 9.207 9.248 9.207 9.224 72,005 +0.04(+0.41%)
Apr 05, 2011 9.160 9.234 9.160 9.187 44,496 -0.04(-0.42%)
Apr 04, 2011 9.234 9.268 9.204 9.226 94,110 +0.02(+0.25%)
Apr 01, 2011 9.156 9.238 9.156 9.202 64,645 +0.08(+0.87%)
Mar 31, 2011 9.187 9.204 9.123 9.123 54,565 -0.05(-0.52%)
Mar 30, 2011 9.177 9.184 9.146 9.170 110,316 -0.02(-0.22%)
Mar 29, 2011 9.021 9.190 9.021 9.190 54,621 +0.12(+1.27%)
Mar 28, 2011 9.075 9.140 9.072 9.075 29,550 -0.02(-0.22%)
Mar 25, 2011 9.055 9.106 9.034 9.095 31,199 +0.05(+0.58%)
Mar 24, 2011 8.953 9.048 8.953 9.043 29,668 +0.09(+1.04%)
Mar 23, 2011 8.960 8.994 8.932 8.950 38,170 -0.06(-0.71%)
Mar 22, 2011 8.946 9.021 8.946 9.014 43,092 +0.04(+0.49%)
Mar 21, 2011 8.973 8.994 8.916 8.970 71,491 +0.08(+0.95%)
Mar 18, 2011 8.914 8.953 8.872 8.885 42,991 +0.02(+0.19%)
Mar 17, 2011 8.814 8.872 8.791 8.868 42,015 +0.14(+1.63%)
Mar 16, 2011 8.852 8.902 8.713 8.726 54,736 -0.15(-1.72%)
Mar 15, 2011 8.848 8.902 8.836 8.879 64,819 -0.09(-1.02%)
Mar 14, 2011 8.980 9.019 8.955 8.970 46,801 -0.09(-1.01%)
Mar 11, 2011 9.034 9.065 8.970 9.062 64,713 +0.07(+0.81%)
Mar 10, 2011 9.019 9.039 8.972 8.989 88,196 -0.12(-1.33%)
Mar 09, 2011 9.022 9.126 9.022 9.111 46,395 +0.05(+0.53%)
Mar 08, 2011 9.012 9.096 8.983 9.062 43,662 +0.02(+0.22%)
Mar 07, 2011 8.932 9.066 8.932 9.042 50,221 -0.03(-0.33%)
Mar 04, 2011 9.042 9.088 9.013 9.072 52,389 +0.03(+0.33%)
Mar 03, 2011 8.986 9.069 8.986 9.042 90,651 +0.07(+0.78%)
Mar 02, 2011 8.969 9.019 8.949 8.972 69,150 -0.01(-0.07%)
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.