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 (%)
Feb 28, 2006 8.509 8.555 8.408 8.463 105,342 -0.05(-0.54%)
Feb 27, 2006 8.325 8.509 8.325 8.509 84,143 +0.18(+2.21%)
Feb 24, 2006 8.236 8.340 8.236 8.325 58,052 +0.09(+1.12%)
Feb 23, 2006 8.122 8.233 8.083 8.233 100,123 +0.12(+1.51%)
Feb 22, 2006 8.122 8.125 8.070 8.110 105,668 -0.00(-0.04%)
Feb 21, 2006 8.070 8.116 8.043 8.113 45,985 +0.04(+0.49%)
Feb 17, 2006 8.119 8.125 8.052 8.073 54,138 -0.05(-0.64%)
Feb 16, 2006 8.018 8.125 8.018 8.125 89,035 +0.03(+0.38%)
Feb 15, 2006 8.043 8.095 8.009 8.095 51,203 +0.07(+0.84%)
Feb 14, 2006 7.991 8.046 7.978 8.027 46,637 +0.07(+0.85%)
Feb 13, 2006 7.957 7.984 7.911 7.960 47,289 +0.02(+0.23%)
Feb 10, 2006 7.975 8.024 7.926 7.941 59,356 -0.07(-0.92%)
Feb 09, 2006 7.966 8.033 7.966 8.015 43,050 +0.03(+0.35%)
Feb 08, 2006 8.009 8.046 7.972 7.987 34,570 -0.03(-0.38%)
Feb 07, 2006 8.003 8.018 7.911 8.018 96,210 +0.03(+0.38%)
Feb 06, 2006 8.076 8.076 7.945 7.987 82,512 -0.09(-1.10%)
Feb 03, 2006 8.079 8.079 7.972 8.076 74,359 -0.02(-0.23%)
Feb 02, 2006 8.095 8.202 8.079 8.095 66,205 -0.02(-0.30%)
Feb 01, 2006 8.095 8.125 8.095 8.119 66,205 -0.00(-0.04%)
Jan 31, 2006 8.079 8.125 8.079 8.122 73,706 +0.03(+0.34%)
Jan 30, 2006 8.092 8.147 8.092 8.095 57,073 -0.05(-0.57%)
Jan 27, 2006 8.125 8.141 8.095 8.141 89,687 +0.02(+0.23%)
Jan 26, 2006 8.064 8.125 7.984 8.122 109,581 +0.08(+0.95%)
Jan 25, 2006 8.027 8.092 8.003 8.046 66,857 -0.01(-0.08%)
Jan 24, 2006 8.089 8.092 8.012 8.052 59,030 -0.03(-0.38%)
Jan 23, 2006 8.095 8.113 8.033 8.083 47,615 -0.02(-0.30%)
Jan 20, 2006 8.171 8.171 8.067 8.107 45,985 -0.03(-0.41%)
Jan 19, 2006 8.064 8.202 8.064 8.141 78,925 +0.05(+0.61%)
Jan 18, 2006 8.187 8.187 8.018 8.092 64,901 -0.05(-0.60%)
Jan 17, 2006 8.141 8.199 8.083 8.141 61,639 +0.02(+0.19%)
Jan 13, 2006 8.171 8.199 8.079 8.125 82,838 -0.07(-0.82%)
Jan 12, 2006 8.125 8.193 8.116 8.193 45,659 +0.04(+0.45%)
Jan 11, 2006 8.119 8.202 8.110 8.156 81,860 +0.04(+0.45%)
Jan 10, 2006 8.003 8.125 8.003 8.119 85,773 +0.07(+0.84%)
Jan 09, 2006 7.969 8.125 7.908 8.052 98,167 +0.09(+1.08%)
Jan 06, 2006 7.935 7.984 7.935 7.966 89,035 +0.03(+0.39%)
Jan 05, 2006 7.966 7.966 7.880 7.935 49,246 -0.02(-0.27%)
Jan 04, 2006 7.849 7.957 7.819 7.957 53,812 +0.08(+0.97%)
Jan 03, 2006 7.773 7.920 7.773 7.880 108,277 +0.11(+1.38%)
Dec 30, 2005 8.003 8.003 7.665 7.773 142,847 -0.21(-2.65%)
Dec 29, 2005 8.033 8.033 7.862 7.984 84,469 -0.02(-0.23%)
Dec 28, 2005 7.978 8.033 7.880 8.003 53,486 +0.06(+0.77%)
Dec 27, 2005 8.064 8.104 7.859 7.941 81,207 -0.13(-1.56%)
Dec 23, 2005 7.972 8.095 7.972 8.067 38,810 +0.06(+0.77%)
Dec 22, 2005 7.963 8.018 7.926 8.006 48,594 +0.04(+0.50%)
Dec 21, 2005 8.033 8.055 7.899 7.966 85,773 -0.09(-1.14%)
Dec 20, 2005 8.076 8.079 7.957 8.058 59,356 -0.04(-0.45%)
Dec 19, 2005 8.119 8.125 8.064 8.095 137,629 +0.02(+0.19%)
Dec 16, 2005 8.119 8.125 8.058 8.079 47,289 -0.02(-0.19%)
Dec 15, 2005 7.941 8.095 7.941 8.095 68,814 +0.19(+2.40%)
Dec 14, 2005 7.978 8.110 7.895 7.905 115,452 -0.10(-1.23%)
Dec 13, 2005 8.018 8.030 7.757 8.003 94,579 -0.07(-0.91%)
Dec 12, 2005 7.941 8.104 7.920 8.076 110,234 +0.10(+1.23%)
Dec 09, 2005 7.978 8.003 7.886 7.978 52,181 +0.03(+0.39%)
Dec 08, 2005 7.920 7.951 7.880 7.948 66,857 +0.06(+0.78%)
Dec 07, 2005 7.874 7.910 7.849 7.886 40,114 +0.07(+0.90%)
Dec 06, 2005 7.754 7.849 7.733 7.816 114,147 +0.09(+1.19%)
Dec 05, 2005 7.696 7.788 7.653 7.724 65,553 +0.03(+0.36%)
Dec 02, 2005 7.712 7.733 7.650 7.696 73,706 +0.05(+0.60%)
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.