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 (%)
Mar 31, 2006 8.155 8.185 8.087 8.164 55,780 +0.00(+0.04%)
Mar 30, 2006 8.216 8.219 8.124 8.161 58,715 -0.02(-0.30%)
Mar 29, 2006 8.216 8.222 8.096 8.185 69,806 -0.05(-0.56%)
Mar 28, 2006 8.246 8.277 8.115 8.231 75,678 -0.05(-0.56%)
Mar 27, 2006 8.335 8.338 8.231 8.277 98,512 -0.04(-0.48%)
Mar 24, 2006 8.228 8.354 8.228 8.317 43,058 +0.06(+0.71%)
Mar 23, 2006 8.188 8.292 8.164 8.259 56,758 +0.13(+1.62%)
Mar 22, 2006 8.201 8.255 8.109 8.127 53,496 -0.03(-0.41%)
Mar 21, 2006 8.292 8.323 8.124 8.161 62,630 -0.15(-1.77%)
Mar 20, 2006 8.476 8.476 8.308 8.308 80,571 -0.17(-1.99%)
Mar 17, 2006 8.476 8.486 8.384 8.476 44,036 +0.03(+0.36%)
Mar 16, 2006 8.473 8.553 8.415 8.446 48,603 -0.03(-0.33%)
Mar 15, 2006 8.345 8.489 8.323 8.473 71,437 +0.11(+1.32%)
Mar 14, 2006 8.415 8.427 8.338 8.363 45,994 -0.05(-0.62%)
Mar 13, 2006 8.501 8.501 8.400 8.415 66,870 -0.14(-1.68%)
Mar 10, 2006 8.507 8.614 8.492 8.559 41,101 +0.06(+0.65%)
Mar 09, 2006 8.384 8.568 8.338 8.504 82,202 +0.07(+0.87%)
Mar 08, 2006 8.338 8.461 8.246 8.430 63,282 +0.06(+0.77%)
Mar 07, 2006 8.384 8.397 8.277 8.366 72,742 +0.00(+0.00%)
Mar 06, 2006 8.338 8.387 8.277 8.366 125,260 -0.05(-0.58%)
Mar 03, 2006 8.369 8.476 8.338 8.415 93,619 +0.02(+0.22%)
Mar 02, 2006 8.430 8.455 8.345 8.397 51,865 -0.00(-0.04%)
Mar 01, 2006 8.418 8.461 8.323 8.400 91,988 -0.06(-0.72%)
Feb 28, 2006 8.507 8.553 8.406 8.461 105,362 -0.05(-0.54%)
Feb 27, 2006 8.323 8.507 8.323 8.507 84,159 +0.18(+2.21%)
Feb 24, 2006 8.234 8.338 8.234 8.323 58,063 +0.09(+1.12%)
Feb 23, 2006 8.121 8.231 8.081 8.231 100,143 +0.12(+1.51%)
Feb 22, 2006 8.121 8.124 8.069 8.109 105,688 -0.00(-0.04%)
Feb 21, 2006 8.069 8.115 8.041 8.112 45,994 +0.04(+0.49%)
Feb 17, 2006 8.118 8.124 8.050 8.072 54,149 -0.05(-0.64%)
Feb 16, 2006 8.017 8.124 8.017 8.124 89,052 +0.03(+0.38%)
Feb 15, 2006 8.041 8.093 8.007 8.093 51,213 +0.07(+0.84%)
Feb 14, 2006 7.989 8.044 7.977 8.026 46,646 +0.07(+0.85%)
Feb 13, 2006 7.955 7.983 7.909 7.958 47,298 +0.02(+0.23%)
Feb 10, 2006 7.974 8.023 7.925 7.940 59,368 -0.07(-0.92%)
Feb 09, 2006 7.964 8.032 7.964 8.014 43,058 +0.03(+0.35%)
Feb 08, 2006 8.007 8.044 7.971 7.986 34,577 -0.03(-0.38%)
Feb 07, 2006 8.001 8.017 7.909 8.017 96,228 +0.03(+0.38%)
Feb 06, 2006 8.075 8.075 7.943 7.986 82,528 -0.09(-1.10%)
Feb 03, 2006 8.078 8.078 7.971 8.075 74,373 -0.02(-0.23%)
Feb 02, 2006 8.093 8.200 8.078 8.093 66,218 -0.02(-0.30%)
Feb 01, 2006 8.093 8.124 8.093 8.118 66,218 -0.00(-0.04%)
Jan 31, 2006 8.078 8.124 8.078 8.121 73,721 +0.03(+0.34%)
Jan 30, 2006 8.090 8.145 8.090 8.093 57,084 -0.05(-0.57%)
Jan 27, 2006 8.124 8.139 8.093 8.139 89,704 +0.02(+0.23%)
Jan 26, 2006 8.063 8.124 7.983 8.121 109,602 +0.08(+0.95%)
Jan 25, 2006 8.026 8.090 8.001 8.044 66,870 -0.01(-0.08%)
Jan 24, 2006 8.087 8.090 8.010 8.050 59,042 -0.03(-0.38%)
Jan 23, 2006 8.093 8.112 8.032 8.081 47,625 -0.02(-0.30%)
Jan 20, 2006 8.170 8.170 8.066 8.105 45,994 -0.03(-0.41%)
Jan 19, 2006 8.063 8.201 8.063 8.139 78,940 +0.05(+0.61%)
Jan 18, 2006 8.185 8.185 8.017 8.090 64,913 -0.05(-0.60%)
Jan 17, 2006 8.139 8.197 8.081 8.139 61,651 +0.02(+0.19%)
Jan 13, 2006 8.170 8.197 8.078 8.124 82,854 -0.07(-0.82%)
Jan 12, 2006 8.124 8.191 8.115 8.191 45,667 +0.04(+0.45%)
Jan 11, 2006 8.118 8.201 8.109 8.155 81,876 +0.04(+0.45%)
Jan 10, 2006 8.001 8.124 8.001 8.118 85,790 +0.07(+0.84%)
Jan 09, 2006 7.968 8.124 7.906 8.050 98,185 +0.09(+1.08%)
Jan 06, 2006 7.934 7.983 7.934 7.964 89,052 +0.03(+0.39%)
Jan 05, 2006 7.964 7.964 7.879 7.934 49,256 -0.02(-0.27%)
Jan 04, 2006 7.848 7.955 7.817 7.955 53,822 +0.08(+0.97%)
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.