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

BlackRock Health Sciences Trust (NY: BME )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 26, 2010 7.932 8.024 7.932 8.024 65,126 +0.08(+1.04%)
Feb 25, 2010 7.938 7.969 7.886 7.941 44,348 -0.07(-0.88%)
Feb 24, 2010 7.889 8.012 7.865 8.012 84,335 +0.13(+1.64%)
Feb 23, 2010 7.972 7.972 7.856 7.883 33,931 -0.06(-0.74%)
Feb 22, 2010 7.948 7.951 7.834 7.941 53,841 +0.08(+0.97%)
Feb 19, 2010 7.782 7.954 7.782 7.865 93,597 +0.01(+0.16%)
Feb 18, 2010 7.908 7.908 7.819 7.853 61,636 -0.01(-0.18%)
Feb 17, 2010 7.757 7.886 7.757 7.867 36,899 +0.10(+1.29%)
Feb 16, 2010 7.800 7.810 7.727 7.767 57,279 +0.09(+1.13%)
Feb 12, 2010 7.604 7.680 7.680 7.680 45,006 +0.00(+0.03%)
Feb 11, 2010 7.537 7.684 7.537 7.678 38,911 +0.02(+0.24%)
Feb 10, 2010 7.635 7.693 7.635 7.659 22,738 -0.01(-0.09%)
Feb 09, 2010 7.635 7.715 7.601 7.666 58,929 +0.02(+0.20%)
Feb 08, 2010 7.629 7.672 7.574 7.650 86,996 +0.05(+0.60%)
Feb 05, 2010 7.840 7.840 7.478 7.604 141,155 -0.29(-3.69%)
Feb 04, 2010 7.991 7.991 7.895 7.895 79,332 -0.19(-2.31%)
Feb 03, 2010 8.049 8.138 8.009 8.083 62,135 +0.10(+1.31%)
Feb 02, 2010 7.807 8.008 7.805 7.978 88,268 +0.12(+1.54%)
Feb 01, 2010 7.895 7.895 7.795 7.857 54,295 +0.06(+0.73%)
Jan 29, 2010 7.911 7.951 7.767 7.800 63,166 -0.09(-1.17%)
Jan 28, 2010 7.831 7.954 7.779 7.892 93,265 +0.02(+0.19%)
Jan 27, 2010 8.156 8.224 7.819 7.877 206,173 -0.34(-4.12%)
Jan 26, 2010 8.242 8.309 8.146 8.216 130,125 -0.11(-1.27%)
Jan 25, 2010 8.368 8.368 8.224 8.321 140,453 -0.01(-0.15%)
Jan 22, 2010 8.300 8.417 8.279 8.334 130,128 -0.00(-0.03%)
Jan 21, 2010 8.358 8.386 8.223 8.336 166,440 -0.02(-0.27%)
Jan 20, 2010 8.239 8.383 8.233 8.358 103,975 +0.02(+0.22%)
Jan 19, 2010 8.049 8.362 8.033 8.340 180,875 +0.31(+3.82%)
Jan 15, 2010 8.037 8.033 8.033 8.033 218,511 -0.08(-0.95%)
Jan 14, 2010 8.070 8.112 8.043 8.110 34,557 +0.10(+1.28%)
Jan 13, 2010 7.981 8.092 7.981 8.008 61,349 -0.01(-0.13%)
Jan 12, 2010 8.104 8.111 8.018 8.018 64,933 -0.09(-1.09%)
Jan 11, 2010 8.214 8.214 8.101 8.107 66,610 -0.02(-0.23%)
Jan 08, 2010 8.122 8.187 8.083 8.125 52,119 +0.00(+0.04%)
Jan 07, 2010 8.116 8.239 8.114 8.122 116,326 -0.04(-0.49%)
Jan 06, 2010 8.040 8.162 8.040 8.162 75,458 +0.10(+1.18%)
Jan 05, 2010 8.147 8.147 8.003 8.067 67,226 -0.03(-0.34%)
Jan 04, 2010 8.162 8.171 8.040 8.095 220,905 +0.05(+0.65%)
Dec 31, 2009 7.941 8.043 8.043 8.043 65,879 +0.16(+2.05%)
Dec 30, 2009 7.865 7.892 7.865 7.881 18,811 +0.02(+0.21%)
Dec 29, 2009 7.779 7.881 7.773 7.865 58,430 +0.05(+0.67%)
Dec 28, 2009 7.978 8.009 7.800 7.813 78,990 -0.10(-1.28%)
Dec 24, 2009 7.932 7.951 7.840 7.914 49,846 -0.08(-0.96%)
Dec 23, 2009 7.935 8.110 7.932 7.991 54,549 +0.01(+0.12%)
Dec 22, 2009 7.764 8.019 7.764 7.981 135,343 +0.16(+2.08%)
Dec 21, 2009 7.853 7.868 7.745 7.819 187,202 -0.07(-0.86%)
Dec 18, 2009 8.049 8.053 7.883 7.886 49,536 -0.25(-3.04%)
Dec 17, 2009 8.147 8.202 8.129 8.133 72,796 -0.14(-1.65%)
Dec 16, 2009 8.046 8.401 7.984 8.270 283,373 +0.18(+2.28%)
Dec 15, 2009 7.960 8.095 7.960 8.086 93,389 +0.09(+1.15%)
Dec 14, 2009 7.911 7.997 7.908 7.994 61,861 +0.09(+1.16%)
Dec 11, 2009 7.923 7.923 7.895 7.902 78,801 +0.01(+0.08%)
Dec 10, 2009 7.849 7.941 7.846 7.895 54,396 +0.12(+1.54%)
Dec 09, 2009 7.794 7.797 7.733 7.776 38,024 -0.02(-0.28%)
Dec 08, 2009 7.623 7.797 7.623 7.797 77,943 +0.07(+0.91%)
Dec 07, 2009 7.681 7.742 7.679 7.727 45,688 +0.06(+0.80%)
Dec 04, 2009 7.635 7.705 7.583 7.665 48,238 +0.03(+0.44%)
Dec 03, 2009 7.669 7.699 7.613 7.632 54,151 -0.04(-0.48%)
Dec 02, 2009 7.650 7.696 7.633 7.669 52,279 +0.02(+0.24%)
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.