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: 4:10 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 (%)
May 30, 2008 7.725 7.817 7.725 7.753 23,646 +0.02(+0.32%)
May 29, 2008 7.753 7.793 7.719 7.728 32,042 -0.02(-0.32%)
May 28, 2008 7.713 7.790 7.673 7.753 40,047 +0.08(+1.00%)
May 27, 2008 7.612 7.676 7.612 7.676 27,762 +0.04(+0.56%)
May 26, 2008 7.554 7.633 7.554 7.633 0 +0.00(+0.00%)
May 23, 2008 7.554 7.633 7.554 7.633 48,548 +0.07(+0.97%)
May 22, 2008 7.597 7.652 7.541 7.560 63,537 -0.03(-0.36%)
May 21, 2008 7.777 7.777 7.587 7.587 44,855 -0.15(-1.98%)
May 20, 2008 7.802 7.808 7.741 7.741 42,611 -0.06(-0.79%)
May 19, 2008 7.836 7.857 7.793 7.802 34,042 -0.01(-0.08%)
May 16, 2008 7.811 7.848 7.777 7.808 27,045 +0.04(+0.55%)
May 15, 2008 7.863 7.866 7.765 7.765 65,396 -0.10(-1.25%)
May 14, 2008 7.817 7.879 7.811 7.863 47,918 +0.03(+0.39%)
May 13, 2008 7.940 7.940 7.799 7.833 52,798 -0.07(-0.93%)
May 12, 2008 7.937 8.017 7.805 7.906 126,245 -0.00(-0.04%)
May 09, 2008 7.882 7.928 7.820 7.909 19,281 +0.02(+0.19%)
May 08, 2008 7.918 7.995 7.817 7.894 58,735 -0.03(-0.33%)
May 07, 2008 7.866 7.943 7.845 7.920 44,581 +0.05(+0.69%)
May 06, 2008 7.879 7.927 7.833 7.866 26,891 -0.04(-0.54%)
May 05, 2008 7.882 7.943 7.820 7.909 25,727 +0.03(+0.35%)
May 02, 2008 7.915 8.001 7.808 7.882 50,880 -0.03(-0.43%)
May 01, 2008 7.594 7.925 7.594 7.915 33,001 +0.35(+4.58%)
Apr 30, 2008 7.523 7.716 7.486 7.569 48,884 +0.08(+1.02%)
Apr 29, 2008 7.557 7.566 7.480 7.492 40,089 -0.09(-1.13%)
Apr 28, 2008 7.557 7.633 7.538 7.578 43,058 +0.05(+0.65%)
Apr 25, 2008 7.520 7.594 7.416 7.529 61,651 +0.01(+0.12%)
Apr 24, 2008 7.584 7.584 7.492 7.520 44,741 -0.03(-0.41%)
Apr 23, 2008 7.551 7.630 7.523 7.551 50,844 -0.05(-0.61%)
Apr 22, 2008 7.649 7.649 7.492 7.597 81,947 +0.01(+0.12%)
Apr 21, 2008 7.600 7.606 7.554 7.587 38,514 -0.02(-0.28%)
Apr 18, 2008 7.664 7.701 7.600 7.609 39,143 -0.01(-0.16%)
Apr 17, 2008 7.802 7.827 7.609 7.621 26,748 -0.16(-2.01%)
Apr 16, 2008 7.731 7.805 7.728 7.777 16,035 +0.11(+1.44%)
Apr 15, 2008 7.863 7.931 7.667 7.667 25,903 -0.15(-1.96%)
Apr 14, 2008 7.955 7.980 7.820 7.820 21,202 -0.20(-2.45%)
Apr 11, 2008 8.078 8.078 7.977 8.017 28,379 -0.06(-0.76%)
Apr 10, 2008 8.038 8.145 8.038 8.078 15,331 +0.07(+0.88%)
Apr 09, 2008 8.148 8.148 7.996 8.007 32,293 -0.13(-1.55%)
Apr 08, 2008 7.946 8.173 7.909 8.133 34,250 +0.14(+1.76%)
Apr 07, 2008 7.790 8.020 7.790 7.992 42,405 +0.23(+3.00%)
Apr 04, 2008 7.842 7.872 7.695 7.759 98,838 -0.07(-0.90%)
Apr 03, 2008 7.541 7.897 7.541 7.830 56,106 +0.23(+2.98%)
Apr 02, 2008 7.713 7.759 7.603 7.603 41,753 -0.13(-1.63%)
Apr 01, 2008 7.551 7.774 7.551 7.728 45,015 +0.22(+2.98%)
Mar 31, 2008 7.609 7.609 7.465 7.505 42,079 -0.15(-1.96%)
Mar 28, 2008 7.698 7.722 7.652 7.655 8,807 -0.04(-0.48%)
Mar 27, 2008 7.827 7.857 7.633 7.692 73,721 -0.13(-1.72%)
Mar 26, 2008 7.787 7.971 7.747 7.827 58,715 +0.04(+0.51%)
Mar 25, 2008 7.609 7.787 7.600 7.787 46,294 +0.20(+2.67%)
Mar 24, 2008 7.391 7.584 7.391 7.584 44,689 +0.16(+2.19%)
Mar 21, 2008 7.397 7.440 7.367 7.422 38,817 +0.00(+0.00%)
Mar 20, 2008 7.397 7.440 7.367 7.422 38,817 -0.02(-0.21%)
Mar 19, 2008 7.345 7.477 7.345 7.437 81,876 +0.13(+1.85%)
Mar 18, 2008 7.235 7.302 7.195 7.302 121,838 +0.11(+1.58%)
Mar 17, 2008 7.544 7.544 6.441 7.189 159,185 -0.32(-4.32%)
Mar 14, 2008 7.572 7.612 7.471 7.514 32,946 -0.08(-1.05%)
Mar 13, 2008 7.609 7.667 7.594 7.594 59,694 -0.09(-1.20%)
Mar 12, 2008 7.468 7.701 7.468 7.685 32,293 +0.10(+1.29%)
Mar 11, 2008 7.520 7.661 7.449 7.587 106,667 +0.07(+0.90%)
Mar 10, 2008 7.830 7.848 7.502 7.520 69,806 -0.35(-4.40%)
Mar 07, 2008 8.078 8.102 7.781 7.866 65,892 -0.24(-2.99%)
Mar 06, 2008 8.240 8.271 8.081 8.109 60,020 -0.13(-1.60%)
Mar 05, 2008 8.191 8.277 8.191 8.240 50,234 +0.08(+0.94%)
Mar 04, 2008 8.139 8.289 8.109 8.164 67,849 -0.01(-0.15%)
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.