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, 2011 9.189 9.206 9.124 9.124 54,554 -0.05(-0.52%)
Mar 30, 2011 9.179 9.185 9.148 9.172 110,295 -0.02(-0.22%)
Mar 29, 2011 9.023 9.192 9.023 9.192 54,610 +0.12(+1.27%)
Mar 28, 2011 9.077 9.141 9.074 9.077 29,544 -0.02(-0.22%)
Mar 25, 2011 9.057 9.107 9.036 9.097 31,193 +0.05(+0.58%)
Mar 24, 2011 8.955 9.050 8.955 9.044 29,662 +0.09(+1.04%)
Mar 23, 2011 8.962 8.996 8.934 8.952 38,162 -0.06(-0.71%)
Mar 22, 2011 8.948 9.023 8.948 9.016 43,083 +0.04(+0.49%)
Mar 21, 2011 8.974 8.996 8.918 8.972 71,477 +0.08(+0.95%)
Mar 18, 2011 8.916 8.955 8.874 8.887 42,983 +0.02(+0.19%)
Mar 17, 2011 8.816 8.874 8.792 8.870 42,006 +0.14(+1.63%)
Mar 16, 2011 8.853 8.904 8.714 8.728 54,725 -0.15(-1.72%)
Mar 15, 2011 8.850 8.904 8.838 8.880 64,807 -0.09(-1.02%)
Mar 14, 2011 8.982 9.021 8.956 8.972 46,792 -0.09(-1.01%)
Mar 11, 2011 9.036 9.067 8.972 9.063 64,700 +0.07(+0.81%)
Mar 10, 2011 9.021 9.041 8.974 8.991 88,179 -0.12(-1.33%)
Mar 09, 2011 9.024 9.128 9.024 9.112 46,386 +0.05(+0.53%)
Mar 08, 2011 9.014 9.098 8.984 9.064 43,654 +0.02(+0.22%)
Mar 07, 2011 8.934 9.068 8.934 9.044 50,212 -0.03(-0.33%)
Mar 04, 2011 9.044 9.089 9.015 9.074 52,379 +0.03(+0.33%)
Mar 03, 2011 8.987 9.071 8.987 9.044 90,633 +0.07(+0.78%)
Mar 02, 2011 8.971 9.021 8.951 8.974 69,137 -0.01(-0.07%)
Mar 01, 2011 9.047 9.050 8.951 8.981 113,662 -0.09(-0.97%)
Feb 28, 2011 9.064 9.111 9.031 9.069 84,836 +0.03(+0.31%)
Feb 25, 2011 9.114 9.114 9.034 9.041 56,755 -0.02(-0.26%)
Feb 24, 2011 9.104 9.104 9.031 9.064 23,151 +0.02(+0.22%)
Feb 23, 2011 9.114 9.121 9.031 9.044 71,522 -0.04(-0.43%)
Feb 22, 2011 9.088 9.121 9.071 9.083 26,704 -0.09(-1.02%)
Feb 18, 2011 9.178 9.238 9.131 9.176 54,719 -0.01(-0.09%)
Feb 17, 2011 9.121 9.218 9.121 9.184 27,509 +0.03(+0.33%)
Feb 16, 2011 9.027 9.159 9.027 9.154 26,563 +0.13(+1.40%)
Feb 15, 2011 9.061 9.078 9.004 9.027 27,964 -0.07(-0.81%)
Feb 14, 2011 9.121 9.154 9.051 9.101 23,118 -0.01(-0.11%)
Feb 11, 2011 9.088 9.118 9.071 9.111 27,683 +0.02(+0.19%)
Feb 10, 2011 9.088 9.122 9.041 9.094 29,930 +0.00(+0.00%)
Feb 09, 2011 8.957 9.094 8.957 9.094 22,532 +0.11(+1.22%)
Feb 08, 2011 8.997 9.111 8.947 8.984 107,826 -0.02(-0.26%)
Feb 07, 2011 9.037 9.037 8.994 9.007 40,789 -0.01(-0.15%)
Feb 04, 2011 9.017 9.051 8.954 9.021 50,283 -0.02(-0.18%)
Feb 03, 2011 8.900 9.037 8.900 9.037 101,636 +0.10(+1.16%)
Feb 02, 2011 8.921 8.954 8.880 8.934 48,580 -0.03(-0.34%)
Feb 01, 2011 8.874 8.981 8.874 8.964 61,971 +0.10(+1.13%)
Jan 31, 2011 8.824 8.987 8.820 8.864 67,515 +0.01(+0.11%)
Jan 28, 2011 9.104 9.104 8.850 8.854 85,680 -0.22(-2.42%)
Jan 27, 2011 9.158 9.158 9.064 9.073 32,361 -0.11(-1.24%)
Jan 26, 2011 9.004 9.191 9.004 9.187 46,312 +0.17(+1.85%)
Jan 25, 2011 9.044 9.044 8.976 9.021 63,046 -0.01(-0.15%)
Jan 24, 2011 9.081 9.103 8.999 9.034 37,910 -0.08(-0.84%)
Jan 21, 2011 9.218 9.234 9.111 9.111 35,079 -0.04(-0.47%)
Jan 20, 2011 9.128 9.231 9.051 9.154 66,536 -0.03(-0.36%)
Jan 19, 2011 9.211 9.231 9.181 9.188 32,229 +0.01(+0.11%)
Jan 18, 2011 9.124 9.197 9.124 9.178 44,860 +0.00(+0.00%)
Jan 14, 2011 9.171 9.221 9.154 9.178 35,267 -0.04(-0.47%)
Jan 13, 2011 9.054 9.221 9.054 9.221 49,550 +0.10(+1.14%)
Jan 12, 2011 9.211 9.221 9.094 9.118 43,307 -0.08(-0.83%)
Jan 11, 2011 9.221 9.238 9.151 9.194 76,488 +0.05(+0.53%)
Jan 10, 2011 9.098 9.161 9.071 9.146 33,678 +0.02(+0.23%)
Jan 07, 2011 8.947 9.138 8.947 9.125 54,336 +0.07(+0.75%)
Jan 06, 2011 9.114 9.114 8.967 9.058 61,322 -0.06(-0.62%)
Jan 05, 2011 9.037 9.171 8.942 9.114 106,730 +0.12(+1.30%)
Jan 04, 2011 9.001 9.044 8.971 8.997 70,717 +0.07(+0.82%)
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.