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 (%)
Apr 30, 2009 6.243 6.277 5.997 6.047 62,093 -0.26(-4.09%)
Apr 29, 2009 6.062 6.352 6.062 6.304 97,563 +0.29(+4.79%)
Apr 28, 2009 5.997 6.019 5.955 6.016 91,559 +0.05(+0.82%)
Apr 27, 2009 5.936 5.997 5.936 5.967 45,450 +0.06(+1.09%)
Apr 24, 2009 5.764 5.939 5.752 5.902 148,369 +0.12(+2.01%)
Apr 23, 2009 5.918 5.918 5.703 5.786 79,893 -0.02(-0.32%)
Apr 22, 2009 5.798 5.829 5.771 5.804 22,601 -0.02(-0.26%)
Apr 21, 2009 5.746 5.820 5.743 5.820 33,804 +0.03(+0.48%)
Apr 20, 2009 5.921 5.921 5.789 5.792 30,151 -0.18(-2.94%)
Apr 17, 2009 5.918 6.105 5.890 5.967 28,608 +0.08(+1.36%)
Apr 16, 2009 5.838 5.896 5.838 5.887 23,061 +0.05(+0.84%)
Apr 15, 2009 5.814 5.850 5.810 5.838 28,005 -0.00(-0.05%)
Apr 14, 2009 5.841 5.875 5.768 5.841 40,166 -0.01(-0.16%)
Apr 13, 2009 5.810 5.884 5.789 5.850 36,113 +0.02(+0.42%)
Apr 09, 2009 5.958 5.958 5.795 5.826 26,629 +0.01(+0.21%)
Apr 08, 2009 5.826 5.844 5.774 5.814 37,199 +0.06(+0.96%)
Apr 07, 2009 5.691 5.780 5.691 5.758 48,088 +0.01(+0.21%)
Apr 06, 2009 5.734 5.829 5.734 5.746 37,665 -0.03(-0.53%)
Apr 03, 2009 5.945 5.945 5.722 5.777 72,366 -0.10(-1.62%)
Apr 02, 2009 5.887 5.896 5.804 5.872 81,530 +0.06(+1.06%)
Apr 01, 2009 5.703 5.817 5.633 5.810 150,492 +0.07(+1.17%)
Mar 31, 2009 5.826 5.826 5.743 5.743 42,701 +0.02(+0.43%)
Mar 30, 2009 5.679 5.841 5.574 5.718 81,974 +0.06(+1.14%)
Mar 26, 2009 5.587 5.734 5.587 5.654 135,777 +0.08(+1.37%)
Mar 25, 2009 5.660 5.660 5.544 5.577 64,424 -0.02(-0.38%)
Mar 24, 2009 5.617 5.676 5.510 5.599 72,115 -0.03(-0.49%)
Mar 23, 2009 5.611 5.642 5.519 5.626 65,025 +0.14(+2.51%)
Mar 20, 2009 5.593 5.596 5.489 5.489 30,937 -0.08(-1.43%)
Mar 19, 2009 5.672 5.672 5.524 5.568 46,213 -0.10(-1.84%)
Mar 18, 2009 5.550 5.672 5.507 5.672 55,736 +0.16(+2.83%)
Mar 17, 2009 5.538 5.538 5.442 5.516 42,192 +0.03(+0.62%)
Mar 16, 2009 5.467 5.525 5.452 5.482 54,882 +0.08(+1.42%)
Mar 13, 2009 5.305 5.421 5.283 5.406 0 +0.21(+4.01%)
Mar 12, 2009 4.915 5.213 4.915 5.197 242,179 +0.06(+1.07%)
Mar 11, 2009 5.157 5.191 5.124 5.142 459,248 +0.05(+0.90%)
Mar 10, 2009 5.038 5.142 5.035 5.096 119,173 +0.13(+2.53%)
Mar 09, 2009 4.875 4.998 4.875 4.970 200,019 +0.07(+1.38%)
Mar 06, 2009 4.958 4.998 4.838 4.903 0 -0.16(-3.15%)
Mar 05, 2009 5.151 5.170 4.998 5.062 69,137 -0.20(-3.79%)
Mar 04, 2009 5.167 5.268 5.142 5.262 64,614 +0.08(+1.48%)
Mar 02, 2009 5.461 5.482 5.179 5.185 187,551 -0.35(-6.37%)
Feb 27, 2009 5.688 5.688 5.538 5.538 0 -0.27(-4.64%)
Feb 26, 2009 5.988 5.988 5.771 5.807 72,118 -0.20(-3.27%)
Feb 25, 2009 6.047 6.047 5.902 6.004 25,843 -0.00(-0.02%)
Feb 24, 2009 5.875 6.007 5.875 6.005 72,927 +0.10(+1.69%)
Feb 23, 2009 6.016 6.091 5.899 5.905 83,513 -0.17(-2.74%)
Feb 20, 2009 6.086 6.132 6.010 6.071 43,059 -0.11(-1.74%)
Feb 19, 2009 6.181 6.289 6.175 6.178 53,633 -0.01(-0.10%)
Feb 18, 2009 6.252 6.283 6.157 6.185 93,151 -0.04(-0.59%)
Feb 17, 2009 6.243 6.261 6.163 6.221 83,647 -0.11(-1.79%)
Feb 13, 2009 6.436 6.436 6.335 6.335 76,818 -0.07(-1.10%)
Feb 12, 2009 6.350 6.442 6.289 6.405 97,951 +0.01(+0.14%)
Feb 11, 2009 6.470 6.482 6.270 6.396 109,115 -0.07(-1.14%)
Feb 10, 2009 6.470 6.506 6.464 6.470 26,570 -0.03(-0.47%)
Feb 09, 2009 6.571 6.574 6.497 6.500 34,257 -0.03(-0.42%)
Feb 06, 2009 6.644 6.678 6.500 6.528 76,319 -0.07(-1.03%)
Feb 05, 2009 6.537 6.626 6.491 6.596 48,235 +0.05(+0.76%)
Feb 04, 2009 6.602 6.641 6.491 6.546 34,818 -0.02(-0.28%)
Feb 03, 2009 6.424 6.638 6.424 6.565 95,280 +0.13(+1.95%)
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.