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 (%)
Jan 31, 2011 8.822 8.986 8.819 8.862 67,528 +0.01(+0.11%)
Jan 28, 2011 9.103 9.103 8.849 8.852 85,696 -0.22(-2.42%)
Jan 27, 2011 9.156 9.156 9.062 9.072 32,367 -0.11(-1.24%)
Jan 26, 2011 9.002 9.189 9.002 9.186 46,321 +0.17(+1.85%)
Jan 25, 2011 9.042 9.042 8.974 9.019 63,058 -0.01(-0.15%)
Jan 24, 2011 9.079 9.101 8.997 9.032 37,917 -0.08(-0.84%)
Jan 21, 2011 9.216 9.232 9.109 9.109 35,085 -0.04(-0.47%)
Jan 20, 2011 9.126 9.229 9.049 9.153 66,549 -0.03(-0.36%)
Jan 19, 2011 9.209 9.229 9.179 9.186 32,235 +0.01(+0.11%)
Jan 18, 2011 9.123 9.195 9.123 9.176 44,869 +0.00(+0.00%)
Jan 14, 2011 9.169 9.219 9.153 9.176 35,274 -0.04(-0.47%)
Jan 13, 2011 9.052 9.219 9.052 9.219 49,560 +0.10(+1.14%)
Jan 12, 2011 9.209 9.219 9.093 9.116 43,315 -0.08(-0.83%)
Jan 11, 2011 9.219 9.236 9.149 9.193 76,503 +0.05(+0.53%)
Jan 10, 2011 9.096 9.159 9.069 9.144 33,684 +0.02(+0.23%)
Jan 07, 2011 8.946 9.136 8.946 9.123 54,347 +0.07(+0.75%)
Jan 06, 2011 9.113 9.113 8.966 9.056 61,334 -0.06(-0.62%)
Jan 05, 2011 9.036 9.169 8.940 9.113 106,751 +0.12(+1.30%)
Jan 04, 2011 8.999 9.042 8.969 8.996 70,731 +0.07(+0.82%)
Jan 03, 2011 8.732 8.946 8.732 8.922 45,096 +0.16(+1.87%)
Dec 31, 2010 8.698 8.758 8.648 8.758 33,277 +0.08(+0.96%)
Dec 30, 2010 8.695 8.698 8.658 8.675 62,648 +0.00(+0.00%)
Dec 29, 2010 8.685 8.685 8.638 8.675 66,166 -0.00(-0.04%)
Dec 28, 2010 8.772 8.772 8.632 8.678 45,407 -0.03(-0.35%)
Dec 27, 2010 8.652 8.712 8.652 8.708 31,295 +0.04(+0.47%)
Dec 23, 2010 8.725 8.725 8.635 8.668 78,485 +0.01(+0.07%)
Dec 22, 2010 8.718 8.728 8.625 8.662 75,751 -0.09(-1.03%)
Dec 21, 2010 8.872 8.949 8.538 8.752 141,468 -0.12(-1.34%)
Dec 20, 2010 9.062 9.062 8.858 8.870 49,988 -0.14(-1.54%)
Dec 17, 2010 8.869 9.086 8.869 9.009 69,551 +0.06(+0.73%)
Dec 16, 2010 8.950 8.950 8.886 8.944 42,559 +0.04(+0.40%)
Dec 15, 2010 8.880 8.909 8.870 8.909 43,914 +0.04(+0.43%)
Dec 14, 2010 8.806 8.899 8.794 8.870 67,204 +0.05(+0.58%)
Dec 13, 2010 8.893 8.893 8.804 8.819 52,965 -0.03(-0.29%)
Dec 10, 2010 8.617 8.845 8.617 8.845 76,044 +0.21(+2.44%)
Dec 09, 2010 8.636 8.642 8.588 8.634 45,374 -0.00(-0.02%)
Dec 08, 2010 8.713 8.713 8.607 8.636 40,534 +0.00(+0.01%)
Dec 07, 2010 8.671 8.678 8.623 8.635 116,379 +0.00(+0.02%)
Dec 06, 2010 8.655 8.655 8.597 8.633 39,512 +0.01(+0.12%)
Dec 03, 2010 8.556 8.659 8.530 8.623 34,226 +0.03(+0.30%)
Dec 02, 2010 8.536 8.601 8.464 8.597 56,031 +0.10(+1.21%)
Dec 01, 2010 8.475 8.495 8.369 8.495 39,855 +0.12(+1.42%)
Nov 30, 2010 8.366 8.430 8.344 8.376 56,654 -0.08(-0.91%)
Nov 29, 2010 8.411 8.498 8.328 8.453 58,787 +0.03(+0.31%)
Nov 26, 2010 8.485 8.485 8.411 8.427 27,230 -0.04(-0.49%)
Nov 24, 2010 8.286 8.469 8.469 8.469 51,869 +0.18(+2.21%)
Nov 23, 2010 8.414 8.414 8.267 8.286 67,391 -0.11(-1.34%)
Nov 22, 2010 8.427 8.472 8.331 8.398 193,672 +0.01(+0.15%)
Nov 19, 2010 8.424 8.601 8.373 8.385 665,721 +0.01(+0.08%)
Nov 18, 2010 8.549 8.723 8.376 8.379 333,214 -0.05(-0.57%)
Nov 17, 2010 8.273 8.479 8.273 8.427 142,849 +0.14(+1.67%)
Nov 16, 2010 8.511 8.511 8.289 8.289 89,491 -0.20(-2.38%)
Nov 15, 2010 8.588 8.594 8.395 8.491 163,131 -0.04(-0.45%)
Nov 12, 2010 8.607 8.610 8.479 8.530 314,702 -0.05(-0.56%)
Nov 11, 2010 8.707 8.707 8.549 8.578 787,405 -0.10(-1.11%)
Nov 10, 2010 8.812 8.812 8.655 8.674 154,007 -0.09(-0.99%)
Nov 09, 2010 8.761 8.854 8.647 8.761 295,536 +0.05(+0.63%)
Nov 08, 2010 8.716 8.716 8.639 8.707 100,826 +0.04(+0.50%)
Nov 05, 2010 8.690 8.713 8.623 8.663 145,762 -0.02(-0.21%)
Nov 04, 2010 8.771 8.771 8.658 8.681 202,332 +0.03(+0.33%)
Nov 03, 2010 8.829 8.829 8.636 8.652 77,246 -0.16(-1.87%)
Nov 02, 2010 8.816 8.845 8.779 8.817 59,189 +0.09(+1.08%)
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.