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

BlackRock Health Sciences Trust (NY: BME )

39.68 -0.14 (-0.35%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Jul 31, 2009 6.759 6.881 6.739 6.810 56,231 -0.02(-0.31%)
Jul 30, 2009 6.862 6.952 6.832 6.832 59,946 +0.02(+0.22%)
Jul 29, 2009 6.817 6.921 6.785 6.817 46,431 -0.04(-0.58%)
Jul 28, 2009 6.710 6.969 6.695 6.856 108,600 +0.15(+2.18%)
Jul 27, 2009 6.743 6.774 6.664 6.710 60,612 -0.04(-0.56%)
Jul 24, 2009 6.832 6.832 6.722 6.748 64,385 -0.06(-0.83%)
Jul 23, 2009 6.640 6.865 6.637 6.804 82,140 +0.12(+1.78%)
Jul 22, 2009 6.527 6.725 6.527 6.685 130,211 +0.11(+1.62%)
Jul 21, 2009 6.502 6.582 6.494 6.579 60,313 +0.07(+1.08%)
Jul 20, 2009 6.466 6.508 6.466 6.508 33,725 +0.04(+0.66%)
Jul 17, 2009 6.347 6.469 6.347 6.466 39,653 +0.04(+0.62%)
Jul 16, 2009 6.368 6.460 6.368 6.426 34,142 -0.01(-0.09%)
Jul 15, 2009 6.466 6.466 6.347 6.432 66,389 +0.07(+1.15%)
Jul 14, 2009 6.246 6.399 6.246 6.359 43,808 +0.05(+0.87%)
Jul 13, 2009 6.329 6.402 6.304 6.304 26,617 -0.05(-0.77%)
Jul 10, 2009 6.319 6.383 6.274 6.353 48,408 -0.05(-0.79%)
Jul 09, 2009 6.478 6.478 6.396 6.404 51,483 -0.05(-0.72%)
Jul 08, 2009 6.451 6.451 6.390 6.451 54,824 +0.05(+0.86%)
Jul 07, 2009 6.457 6.469 6.383 6.396 74,750 +0.02(+0.34%)
Jul 06, 2009 6.405 6.405 6.319 6.374 62,133 -0.06(-1.00%)
Jul 02, 2009 6.481 6.481 6.377 6.438 51,752 -0.04(-0.61%)
Jul 01, 2009 6.325 6.493 6.325 6.478 99,823 +0.14(+2.28%)
Jun 30, 2009 6.380 6.396 6.319 6.333 35,699 -0.00(-0.07%)
Jun 29, 2009 6.304 6.386 6.290 6.338 36,270 +0.01(+0.14%)
Jun 26, 2009 6.359 6.359 6.280 6.329 48,657 +0.01(+0.20%)
Jun 25, 2009 6.329 6.380 6.283 6.316 119,443 +0.05(+0.73%)
Jun 24, 2009 6.194 6.325 6.194 6.271 55,700 +0.06(+0.98%)
Jun 23, 2009 6.231 6.274 6.197 6.210 60,110 -0.02(-0.34%)
Jun 22, 2009 6.329 6.329 6.225 6.231 66,677 -0.16(-2.51%)
Jun 19, 2009 6.496 6.512 6.350 6.391 60,998 +0.05(+0.80%)
Jun 18, 2009 6.313 6.374 6.313 6.341 22,345 +0.07(+1.17%)
Jun 17, 2009 6.106 6.302 5.990 6.268 87,245 +0.11(+1.73%)
Jun 16, 2009 6.133 6.197 6.109 6.161 110,512 -0.02(-0.25%)
Jun 15, 2009 6.258 6.258 6.142 6.176 24,109 -0.11(-1.79%)
Jun 12, 2009 6.197 6.313 6.197 6.289 68,638 +0.01(+0.15%)
Jun 11, 2009 6.316 6.316 6.252 6.280 114,522 -0.03(-0.53%)
Jun 10, 2009 6.350 6.371 6.301 6.313 60,474 -0.05(-0.72%)
Jun 09, 2009 6.377 6.405 6.330 6.359 31,296 -0.04(-0.57%)
Jun 08, 2009 6.411 6.463 6.315 6.396 107,308 -0.12(-1.83%)
Jun 05, 2009 6.527 6.527 6.481 6.515 42,394 -0.03(-0.42%)
Jun 04, 2009 6.405 6.661 6.405 6.542 45,086 +0.11(+1.66%)
Jun 03, 2009 6.530 6.530 6.426 6.435 51,837 -0.09(-1.45%)
Jun 02, 2009 6.557 6.557 6.508 6.530 40,968 +0.00(+0.00%)
Jun 01, 2009 6.542 6.618 6.494 6.530 67,848 +0.10(+1.57%)
May 29, 2009 6.460 6.469 6.392 6.429 55,057 +0.05(+0.86%)
May 28, 2009 6.420 6.510 6.374 6.374 77,520 +0.02(+0.24%)
May 27, 2009 6.228 6.374 6.228 6.359 106,616 +0.09(+1.41%)
May 26, 2009 6.161 6.283 6.118 6.271 90,216 +0.12(+1.93%)
May 22, 2009 6.069 6.152 6.066 6.152 39,080 +0.08(+1.36%)
May 21, 2009 6.139 6.164 6.064 6.069 46,913 -0.10(-1.68%)
May 20, 2009 6.228 6.231 6.161 6.173 24,941 +0.03(+0.50%)
May 19, 2009 6.200 6.200 6.130 6.142 44,578 -0.02(-0.30%)
May 18, 2009 6.091 6.210 6.057 6.161 75,297 +0.07(+1.21%)
May 15, 2009 6.207 6.236 6.078 6.088 41,473 -0.11(-1.75%)
May 14, 2009 6.149 6.197 6.146 6.196 26,420 +0.04(+0.62%)
May 13, 2009 6.088 6.200 6.088 6.158 96,010 -0.04(-0.69%)
May 12, 2009 6.216 6.258 6.167 6.200 53,277 +0.01(+0.15%)
May 11, 2009 6.146 6.216 6.103 6.191 57,005 -0.05(-0.73%)
May 08, 2009 6.136 6.243 6.033 6.237 78,596 +0.19(+3.18%)
May 07, 2009 6.100 6.110 6.014 6.045 41,227 +0.00(+0.01%)
May 06, 2009 6.161 6.161 6.030 6.044 64,097 +0.03(+0.55%)
May 05, 2009 6.091 6.094 6.002 6.011 38,240 -0.06(-1.05%)
May 04, 2009 5.959 6.100 5.959 6.075 42,640 +0.08(+1.27%)
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.