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 (%)
Jan 29, 2010 7.909 7.949 7.765 7.799 63,178 -0.09(-1.17%)
Jan 28, 2010 7.830 7.952 7.777 7.891 93,283 +0.02(+0.19%)
Jan 27, 2010 8.155 8.222 7.817 7.876 206,213 -0.34(-4.12%)
Jan 26, 2010 8.240 8.308 8.144 8.214 130,150 -0.11(-1.27%)
Jan 25, 2010 8.366 8.366 8.222 8.320 140,480 -0.01(-0.15%)
Jan 22, 2010 8.299 8.415 8.277 8.332 130,153 -0.00(-0.03%)
Jan 21, 2010 8.357 8.384 8.221 8.335 166,472 -0.02(-0.27%)
Jan 20, 2010 8.237 8.381 8.231 8.357 103,995 +0.02(+0.22%)
Jan 19, 2010 8.047 8.360 8.032 8.338 180,910 +0.31(+3.82%)
Jan 15, 2010 8.035 8.032 8.032 8.032 218,553 -0.08(-0.95%)
Jan 14, 2010 8.069 8.110 8.041 8.109 34,564 +0.10(+1.28%)
Jan 13, 2010 7.980 8.090 7.980 8.006 61,361 -0.01(-0.13%)
Jan 12, 2010 8.102 8.109 8.017 8.017 64,946 -0.09(-1.09%)
Jan 11, 2010 8.213 8.213 8.100 8.105 66,622 -0.02(-0.23%)
Jan 08, 2010 8.121 8.185 8.081 8.124 52,129 +0.00(+0.04%)
Jan 07, 2010 8.115 8.237 8.113 8.121 116,348 -0.04(-0.49%)
Jan 06, 2010 8.038 8.161 8.038 8.161 75,472 +0.10(+1.18%)
Jan 05, 2010 8.145 8.145 8.001 8.066 67,239 -0.03(-0.34%)
Jan 04, 2010 8.161 8.170 8.038 8.093 220,947 +0.05(+0.65%)
Dec 31, 2009 7.940 8.041 8.041 8.041 65,892 +0.16(+2.05%)
Dec 30, 2009 7.863 7.891 7.863 7.880 18,815 +0.02(+0.21%)
Dec 29, 2009 7.777 7.880 7.771 7.863 58,441 +0.05(+0.67%)
Dec 28, 2009 7.977 8.007 7.799 7.811 79,005 -0.10(-1.28%)
Dec 24, 2009 7.931 7.949 7.839 7.912 49,856 -0.08(-0.96%)
Dec 23, 2009 7.934 8.109 7.931 7.989 54,560 +0.01(+0.12%)
Dec 22, 2009 7.762 8.017 7.762 7.980 135,369 +0.16(+2.08%)
Dec 21, 2009 7.851 7.866 7.744 7.817 187,238 -0.07(-0.86%)
Dec 18, 2009 8.047 8.052 7.882 7.885 49,546 -0.25(-3.04%)
Dec 17, 2009 8.145 8.201 8.127 8.132 72,810 -0.14(-1.65%)
Dec 16, 2009 8.044 8.400 7.983 8.268 283,428 +0.18(+2.28%)
Dec 15, 2009 7.958 8.093 7.958 8.084 93,407 +0.09(+1.15%)
Dec 14, 2009 7.909 7.995 7.906 7.992 61,873 +0.09(+1.16%)
Dec 11, 2009 7.922 7.922 7.894 7.900 78,816 +0.01(+0.08%)
Dec 10, 2009 7.848 7.940 7.845 7.894 54,406 +0.12(+1.54%)
Dec 09, 2009 7.793 7.796 7.731 7.774 38,031 -0.02(-0.28%)
Dec 08, 2009 7.621 7.796 7.621 7.796 77,958 +0.07(+0.91%)
Dec 07, 2009 7.679 7.741 7.678 7.725 45,697 +0.06(+0.80%)
Dec 04, 2009 7.633 7.704 7.581 7.664 48,248 +0.03(+0.44%)
Dec 03, 2009 7.667 7.698 7.612 7.630 54,162 -0.04(-0.48%)
Dec 02, 2009 7.649 7.694 7.632 7.667 52,289 +0.02(+0.24%)
Dec 01, 2009 7.624 7.687 7.621 7.649 45,759 +0.06(+0.73%)
Nov 30, 2009 7.572 7.661 7.572 7.594 145,873 +0.04(+0.57%)
Nov 27, 2009 7.544 7.563 7.536 7.551 5,271 -0.11(-1.48%)
Nov 25, 2009 7.569 7.664 7.541 7.664 273,338 +0.10(+1.30%)
Nov 24, 2009 7.523 7.566 7.511 7.566 85,415 +0.05(+0.70%)
Nov 23, 2009 7.584 7.597 7.511 7.513 99,464 +0.08(+1.05%)
Nov 20, 2009 7.379 7.474 7.379 7.435 168,344 -0.05(-0.68%)
Nov 19, 2009 7.594 7.594 7.460 7.486 267,059 -0.11(-1.49%)
Nov 18, 2009 7.452 7.615 7.397 7.600 318,230 +0.11(+1.52%)
Nov 17, 2009 7.777 7.777 7.431 7.486 129,944 -0.01(-0.17%)
Nov 16, 2009 7.382 7.499 7.382 7.499 65,905 +0.08(+1.08%)
Nov 13, 2009 7.354 7.434 7.327 7.419 93,433 +0.05(+0.67%)
Nov 12, 2009 7.364 7.459 7.342 7.370 290,760 -0.05(-0.70%)
Nov 11, 2009 7.308 7.428 7.256 7.422 139,296 +0.12(+1.64%)
Nov 10, 2009 7.437 7.489 7.302 7.302 315,666 -0.18(-2.46%)
Nov 09, 2009 7.440 7.486 7.376 7.486 758,915 +0.13(+1.75%)
Nov 06, 2009 7.226 7.425 7.226 7.357 40,484 +0.00(+0.00%)
Nov 05, 2009 7.345 7.385 7.292 7.357 54,586 +0.06(+0.80%)
Nov 04, 2009 7.143 7.339 7.091 7.299 77,038 +0.22(+3.12%)
Nov 03, 2009 6.833 7.094 6.827 7.079 63,409 +0.10(+1.49%)
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.