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

BlackRock Health Sciences Trust (NY: BME )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2010 7.629 7.657 7.502 7.502 33,410 -0.08(-1.04%)
Jun 29, 2010 7.793 7.793 7.566 7.581 44,654 -0.21(-2.64%)
Jun 25, 2010 7.787 7.860 7.679 7.787 68,731 +0.03(+0.33%)
Jun 24, 2010 7.885 7.885 7.762 7.762 53,871 -0.07(-0.93%)
Jun 23, 2010 7.901 7.901 7.795 7.834 20,556 -0.03(-0.40%)
Jun 22, 2010 7.996 7.996 7.793 7.866 339,525 -0.12(-1.50%)
Jun 21, 2010 8.147 8.147 7.970 7.986 57,815 -0.17(-2.13%)
Jun 18, 2010 8.160 8.160 7.806 8.160 112,532 +0.28(+3.61%)
Jun 17, 2010 7.926 7.932 7.825 7.876 22,931 +0.01(+0.08%)
Jun 16, 2010 7.809 7.869 7.809 7.869 44,512 +0.02(+0.24%)
Jun 15, 2010 7.815 7.850 7.736 7.850 34,368 +0.13(+1.64%)
Jun 14, 2010 7.708 7.759 7.698 7.724 58,973 +0.13(+1.68%)
Jun 11, 2010 7.569 7.596 7.537 7.596 53,270 +0.08(+1.10%)
Jun 10, 2010 7.445 7.532 7.445 7.514 194,258 +0.18(+2.43%)
Jun 09, 2010 7.448 7.448 7.330 7.335 38,145 -0.04(-0.52%)
Jun 08, 2010 7.436 7.436 7.318 7.374 96,063 -0.02(-0.25%)
Jun 07, 2010 7.423 7.442 7.392 7.392 74,034 -0.06(-0.79%)
Jun 04, 2010 7.451 7.554 7.436 7.451 93,810 -0.16(-2.04%)
Jun 03, 2010 7.613 7.636 7.545 7.607 53,393 +0.05(+0.62%)
Jun 02, 2010 7.417 7.560 7.411 7.560 50,223 +0.09(+1.21%)
Jun 01, 2010 7.417 7.526 7.355 7.470 72,070 +0.01(+0.08%)
May 28, 2010 7.464 7.548 7.449 7.464 71,482 -0.03(-0.46%)
May 27, 2010 7.405 7.498 7.405 7.498 47,986 +0.17(+2.33%)
May 26, 2010 7.358 7.461 7.324 7.327 964 +0.03(+0.43%)
May 25, 2010 7.302 7.302 7.156 7.296 76,669 -0.06(-0.80%)
May 24, 2010 7.212 7.470 7.212 7.355 64,616 +0.00(+0.00%)
May 21, 2010 7.246 7.433 7.212 7.355 119,719 -0.10(-1.29%)
May 20, 2010 7.458 7.509 7.433 7.451 121,185 -0.33(-4.20%)
May 19, 2010 7.868 7.868 7.753 7.778 64,889 -0.08(-1.05%)
May 18, 2010 7.968 7.968 7.828 7.860 63,832 -0.01(-0.14%)
May 17, 2010 7.974 7.974 7.831 7.872 54,366 -0.07(-0.82%)
May 14, 2010 7.937 8.186 7.890 7.937 45,698 -0.15(-1.88%)
May 13, 2010 7.993 8.167 7.993 8.089 37,952 -0.01(-0.12%)
May 12, 2010 7.990 8.099 7.974 8.099 61,010 +0.20(+2.48%)
May 11, 2010 7.872 7.912 7.856 7.903 102,061 +0.05(+0.59%)
May 10, 2010 7.856 7.881 7.797 7.856 104,153 +0.06(+0.76%)
May 07, 2010 8.018 8.018 7.778 7.797 82,384 -0.20(-2.49%)
May 06, 2010 8.388 8.402 7.912 7.996 97,301 -0.42(-4.99%)
May 05, 2010 8.114 8.441 8.064 8.416 137,747 +0.10(+1.16%)
May 04, 2010 8.422 8.422 8.273 8.320 48,726 -0.12(-1.44%)
May 03, 2010 8.494 8.509 8.419 8.441 28,203 -0.09(-1.02%)
Apr 30, 2010 8.556 8.572 8.506 8.528 35,422 +0.00(+0.00%)
Apr 29, 2010 8.509 8.562 8.478 8.528 31,581 +0.07(+0.79%)
Apr 28, 2010 8.506 8.506 8.453 8.461 30,521 +0.03(+0.35%)
Apr 27, 2010 8.382 8.460 8.347 8.432 147,181 +0.07(+0.82%)
Apr 26, 2010 8.506 8.506 8.363 8.363 41,153 -0.12(-1.38%)
Apr 23, 2010 8.391 8.480 8.295 8.480 77,473 +0.05(+0.57%)
Apr 22, 2010 8.444 8.450 8.288 8.432 96,070 -0.02(-0.18%)
Apr 21, 2010 8.460 8.460 8.214 8.447 86,601 +0.02(+0.27%)
Apr 20, 2010 8.341 8.427 8.341 8.425 31,032 +0.09(+1.04%)
Apr 19, 2010 8.376 8.376 8.304 8.338 27,512 -0.01(-0.07%)
Apr 16, 2010 8.444 8.450 8.316 8.344 63,758 -0.07(-0.89%)
Apr 15, 2010 8.484 8.503 8.407 8.419 40,896 -0.01(-0.07%)
Apr 14, 2010 8.509 8.509 8.413 8.425 28,920 -0.07(-0.81%)
Apr 13, 2010 8.547 8.547 8.470 8.494 27,156 -0.03(-0.31%)
Apr 12, 2010 8.537 8.553 8.503 8.521 54,865 -0.04(-0.41%)
Apr 09, 2010 8.537 8.584 8.491 8.556 72,427 +0.06(+0.71%)
Apr 08, 2010 8.444 8.500 8.385 8.496 70,100 +0.05(+0.61%)
Apr 07, 2010 8.522 8.547 8.435 8.444 74,059 -0.05(-0.55%)
Apr 06, 2010 8.438 8.509 8.348 8.491 78,672 +0.06(+0.66%)
Apr 05, 2010 8.394 8.456 8.285 8.435 57,076 +0.03(+0.38%)
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.