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

BlackRock Health Sciences Trust (NY: BME )

40.23 +0.15 (+0.37%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Sep 29, 2006 8.159 8.187 8.110 8.135 55,117 -0.01(-0.11%)
Sep 28, 2006 8.092 8.144 8.089 8.144 45,985 +0.06(+0.68%)
Sep 27, 2006 8.089 8.095 8.043 8.089 56,095 +0.00(+0.00%)
Sep 26, 2006 8.107 8.107 8.070 8.089 44,680 -0.02(-0.19%)
Sep 25, 2006 8.205 8.205 8.058 8.104 73,380 -0.08(-0.94%)
Sep 22, 2006 8.282 8.282 8.113 8.181 116,104 -0.12(-1.44%)
Sep 21, 2006 8.303 8.340 8.285 8.300 59,030 -0.01(-0.07%)
Sep 20, 2006 8.288 8.325 8.270 8.306 55,443 +0.03(+0.33%)
Sep 19, 2006 8.309 8.340 8.233 8.279 40,114 -0.07(-0.81%)
Sep 18, 2006 8.300 8.371 8.263 8.346 38,157 +0.03(+0.41%)
Sep 15, 2006 8.420 8.420 8.312 8.312 108,277 -0.03(-0.37%)
Sep 14, 2006 8.377 8.386 8.325 8.343 39,462 -0.02(-0.18%)
Sep 13, 2006 8.279 8.475 8.276 8.358 116,104 -0.17(-2.01%)
Sep 12, 2006 8.404 8.552 8.404 8.530 100,776 +0.13(+1.57%)
Sep 11, 2006 8.340 8.401 8.282 8.398 54,138 +0.04(+0.51%)
Sep 08, 2006 8.334 8.379 8.312 8.355 99,797 +0.03(+0.41%)
Sep 07, 2006 8.346 8.346 8.282 8.322 61,965 -0.02(-0.26%)
Sep 06, 2006 8.355 8.426 8.343 8.343 113,169 -0.07(-0.87%)
Sep 05, 2006 8.346 8.429 8.294 8.417 82,838 +0.13(+1.52%)
Sep 01, 2006 8.233 8.294 8.224 8.291 42,071 +0.07(+0.82%)
Aug 31, 2006 8.282 8.282 8.174 8.224 41,093 -0.02(-0.19%)
Aug 30, 2006 8.129 8.254 8.125 8.239 57,073 +0.13(+1.55%)
Aug 29, 2006 8.276 8.300 7.975 8.113 224,707 -0.10(-1.27%)
Aug 28, 2006 8.334 8.395 8.144 8.217 102,080 -0.09(-1.11%)
Aug 25, 2006 8.355 8.371 8.260 8.309 55,769 -0.05(-0.59%)
Aug 24, 2006 8.312 8.358 8.202 8.358 71,750 +0.12(+1.49%)
Aug 23, 2006 8.417 8.509 8.220 8.236 96,210 -0.18(-2.15%)
Aug 22, 2006 8.493 8.616 7.987 8.417 332,659 -0.12(-1.44%)
Aug 21, 2006 8.331 8.570 8.306 8.539 167,634 +0.20(+2.39%)
Aug 18, 2006 8.263 8.340 8.156 8.340 107,298 +0.08(+0.97%)
Aug 17, 2006 8.233 8.276 8.098 8.260 103,385 +0.09(+1.09%)
Aug 16, 2006 8.141 8.202 8.129 8.171 69,793 +0.05(+0.57%)
Aug 15, 2006 8.076 8.184 8.073 8.125 67,510 +0.05(+0.61%)
Aug 14, 2006 8.119 8.162 8.064 8.076 59,356 +0.00(+0.00%)
Aug 11, 2006 8.040 8.076 7.972 8.076 46,311 +0.04(+0.46%)
Aug 10, 2006 8.064 8.073 7.948 8.040 77,946 -0.04(-0.53%)
Aug 09, 2006 8.257 8.257 8.046 8.083 79,903 -0.10(-1.20%)
Aug 08, 2006 8.104 8.217 8.046 8.181 80,229 +0.14(+1.72%)
Aug 07, 2006 8.144 8.156 8.030 8.043 58,052 -0.07(-0.87%)
Aug 04, 2006 8.018 8.184 8.018 8.113 49,246 +0.05(+0.61%)
Aug 03, 2006 8.089 8.095 8.049 8.064 44,680 +0.00(+0.00%)
Aug 02, 2006 7.926 8.095 7.895 8.064 58,704 +0.09(+1.15%)
Aug 01, 2006 7.905 7.972 7.849 7.972 54,138 +0.01(+0.08%)
Jul 31, 2006 8.024 8.024 7.911 7.966 47,615 +0.02(+0.23%)
Jul 28, 2006 8.052 8.095 7.911 7.948 53,486 -0.08(-1.03%)
Jul 27, 2006 8.125 8.125 7.911 8.030 68,488 +0.13(+1.59%)
Jul 26, 2006 7.987 7.987 7.819 7.905 77,946 -0.01(-0.08%)
Jul 25, 2006 7.727 8.079 7.727 7.911 188,180 +0.25(+3.28%)
Jul 24, 2006 7.534 7.659 7.445 7.659 54,464 +0.13(+1.71%)
Jul 21, 2006 7.552 7.552 7.380 7.531 36,201 -0.02(-0.28%)
Jul 20, 2006 7.659 7.665 7.521 7.552 44,028 -0.10(-1.32%)
Jul 19, 2006 7.601 7.662 7.540 7.653 91,644 +0.04(+0.56%)
Jul 18, 2006 7.632 7.632 7.534 7.610 46,963 -0.01(-0.12%)
Jul 17, 2006 7.574 7.687 7.432 7.620 38,810 +0.05(+0.61%)
Jul 14, 2006 7.549 7.659 7.503 7.574 42,071 -0.05(-0.68%)
Jul 13, 2006 7.705 7.751 7.543 7.626 54,790 -0.10(-1.31%)
Jul 12, 2006 7.788 7.788 7.638 7.727 35,875 -0.05(-0.67%)
Jul 11, 2006 7.712 7.785 7.604 7.779 56,747 +0.07(+0.87%)
Jul 10, 2006 7.748 7.785 7.626 7.712 42,723 +0.01(+0.12%)
Jul 07, 2006 7.742 7.785 7.662 7.702 37,831 -0.04(-0.51%)
Jul 06, 2006 7.712 7.773 7.629 7.742 56,095 +0.08(+1.08%)
Jul 05, 2006 7.659 7.788 7.632 7.659 51,855 +0.01(+0.12%)
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.