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 (%)
Nov 30, 2007 8.102 8.124 8.047 8.099 92,314 +0.06(+0.72%)
Nov 29, 2007 8.041 8.078 8.017 8.041 180,714 +0.00(+0.00%)
Nov 28, 2007 8.139 8.139 8.010 8.041 317,391 -0.01(-0.08%)
Nov 27, 2007 7.974 8.047 7.974 8.047 59,368 +0.10(+1.23%)
Nov 26, 2007 8.044 8.056 7.949 7.949 64,913 -0.07(-0.84%)
Nov 23, 2007 7.943 8.050 7.943 8.017 43,058 +0.12(+1.51%)
Nov 21, 2007 7.925 7.937 7.863 7.897 15,983 -0.03(-0.35%)
Nov 20, 2007 7.909 8.017 7.891 7.925 40,138 +0.03(+0.36%)
Nov 19, 2007 7.974 8.032 7.885 7.896 30,336 -0.11(-1.36%)
Nov 16, 2007 8.017 8.069 7.980 8.004 42,405 +0.00(+0.04%)
Nov 15, 2007 7.980 8.063 7.980 8.001 50,234 -0.02(-0.27%)
Nov 14, 2007 8.145 8.179 8.023 8.023 50,234 -0.09(-1.13%)
Nov 13, 2007 8.105 8.115 8.007 8.115 51,213 +0.11(+1.34%)
Nov 12, 2007 8.041 8.093 7.989 8.007 65,566 -0.02(-0.27%)
Nov 09, 2007 8.010 8.115 8.001 8.029 66,870 -0.03(-0.34%)
Nov 08, 2007 8.047 8.124 7.989 8.056 43,384 +0.01(+0.11%)
Nov 07, 2007 8.207 8.207 8.047 8.047 36,534 -0.19(-2.31%)
Nov 06, 2007 8.194 8.237 8.145 8.237 46,320 +0.06(+0.71%)
Nov 05, 2007 8.145 8.216 8.145 8.179 36,208 -0.02(-0.22%)
Nov 02, 2007 8.170 8.222 8.170 8.197 43,058 +0.04(+0.53%)
Nov 01, 2007 8.271 8.271 8.155 8.155 45,015 -0.14(-1.66%)
Oct 31, 2007 8.246 8.292 8.194 8.292 43,710 +0.08(+0.93%)
Oct 30, 2007 8.280 8.280 8.188 8.216 98,512 -0.08(-0.96%)
Oct 29, 2007 8.253 8.323 8.253 8.296 68,501 +0.05(+0.63%)
Oct 26, 2007 8.207 8.265 8.204 8.243 43,384 +0.07(+0.86%)
Oct 25, 2007 8.179 8.213 8.139 8.173 32,946 -0.02(-0.26%)
Oct 24, 2007 8.188 8.204 8.066 8.194 29,684 -0.01(-0.11%)
Oct 23, 2007 8.182 8.231 8.167 8.204 52,191 +0.04(+0.45%)
Oct 22, 2007 8.136 8.170 8.081 8.167 42,405 -0.01(-0.15%)
Oct 19, 2007 8.173 8.210 8.142 8.179 53,822 -0.02(-0.22%)
Oct 18, 2007 8.155 8.204 8.142 8.197 67,523 +0.02(+0.22%)
Oct 17, 2007 8.170 8.240 8.148 8.179 70,785 +0.03(+0.38%)
Oct 16, 2007 8.250 8.250 8.142 8.148 47,951 -0.10(-1.23%)
Oct 15, 2007 8.338 8.354 8.250 8.250 43,058 -0.08(-0.96%)
Oct 12, 2007 8.317 8.378 8.317 8.329 33,272 -0.00(-0.04%)
Oct 11, 2007 8.443 8.443 8.326 8.332 101,447 -0.07(-0.88%)
Oct 10, 2007 8.394 8.421 8.373 8.406 36,534 +0.01(+0.09%)
Oct 09, 2007 8.369 8.406 8.363 8.398 47,625 +0.08(+0.90%)
Oct 08, 2007 8.357 8.375 8.323 8.323 33,598 -0.06(-0.69%)
Oct 05, 2007 8.259 8.394 8.259 8.381 94,271 +0.08(+0.96%)
Oct 04, 2007 8.265 8.329 8.265 8.302 44,363 +0.05(+0.63%)
Oct 03, 2007 8.274 8.283 8.216 8.250 54,801 +0.00(+0.04%)
Oct 02, 2007 8.231 8.246 8.201 8.246 23,486 +0.03(+0.37%)
Oct 01, 2007 8.139 8.240 8.121 8.216 53,170 +0.11(+1.32%)
Sep 28, 2007 8.201 8.201 8.093 8.109 37,186 -0.06(-0.79%)
Sep 27, 2007 8.170 8.210 8.148 8.173 42,079 +0.02(+0.26%)
Sep 26, 2007 8.102 8.173 8.093 8.151 43,710 +0.07(+0.91%)
Sep 25, 2007 8.004 8.164 8.004 8.078 62,956 +0.04(+0.50%)
Sep 24, 2007 8.004 8.059 7.980 8.038 87,095 +0.04(+0.50%)
Sep 21, 2007 7.983 8.026 7.977 7.998 43,384 +0.05(+0.58%)
Sep 20, 2007 8.001 8.017 7.946 7.952 51,213 -0.07(-0.84%)
Sep 19, 2007 8.029 8.078 8.020 8.020 63,935 -0.01(-0.11%)
Sep 18, 2007 7.968 8.029 7.952 8.029 45,015 +0.07(+0.92%)
Sep 17, 2007 8.035 8.035 7.952 7.955 40,774 -0.08(-0.95%)
Sep 14, 2007 8.017 8.047 7.940 8.032 61,977 +0.02(+0.19%)
Sep 13, 2007 8.059 8.066 8.017 8.017 32,042 +0.00(+0.04%)
Sep 12, 2007 7.964 8.056 7.964 8.014 53,496 -0.04(-0.53%)
Sep 11, 2007 8.029 8.078 7.977 8.056 73,721 +0.02(+0.31%)
Sep 10, 2007 8.053 8.053 7.971 8.032 40,774 +0.04(+0.50%)
Sep 07, 2007 8.047 8.047 7.983 7.992 23,160 -0.09(-1.06%)
Sep 06, 2007 7.986 8.081 7.986 8.078 35,555 +0.09(+1.15%)
Sep 05, 2007 7.974 8.007 7.940 7.986 35,229 -0.02(-0.23%)
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.