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 (%)
Nov 30, 2006 8.292 8.415 8.246 8.326 98,185 +0.10(+1.15%)
Nov 29, 2006 8.194 8.323 8.188 8.231 56,106 +0.08(+0.99%)
Nov 28, 2006 8.197 8.210 8.102 8.151 78,940 +0.03(+0.37%)
Nov 27, 2006 8.231 8.234 8.063 8.121 113,191 -0.03(-0.41%)
Nov 24, 2006 8.354 8.354 8.139 8.155 57,737 +0.04(+0.49%)
Nov 22, 2006 8.063 8.216 8.014 8.115 129,501 +0.11(+1.42%)
Nov 21, 2006 8.164 8.164 7.915 8.001 240,735 -0.05(-0.61%)
Nov 20, 2006 8.185 8.228 8.032 8.050 153,966 -0.09(-1.09%)
Nov 17, 2006 8.118 8.142 8.078 8.139 75,352 +0.02(+0.26%)
Nov 16, 2006 8.170 8.225 8.087 8.118 93,619 -0.08(-0.94%)
Nov 15, 2006 8.078 8.228 8.023 8.194 90,357 +0.15(+1.87%)
Nov 14, 2006 7.903 8.053 7.894 8.044 110,255 +0.19(+2.38%)
Nov 13, 2006 7.968 8.029 7.857 7.857 92,314 -0.11(-1.39%)
Nov 10, 2006 8.047 8.047 7.963 7.968 71,437 -0.02(-0.23%)
Nov 09, 2006 8.038 8.038 7.971 7.986 129,501 -0.04(-0.46%)
Nov 08, 2006 8.170 8.185 8.014 8.023 177,452 -0.18(-2.20%)
Nov 07, 2006 8.228 8.228 8.161 8.204 68,175 -0.00(-0.04%)
Nov 06, 2006 8.231 8.240 8.179 8.207 38,165 -0.05(-0.56%)
Nov 03, 2006 8.354 8.354 8.237 8.253 39,796 -0.09(-1.10%)
Nov 02, 2006 8.342 8.345 8.277 8.345 101,121 -0.01(-0.15%)
Nov 01, 2006 8.412 8.424 8.342 8.357 46,972 -0.02(-0.22%)
Oct 31, 2006 8.363 8.406 8.329 8.375 76,983 +0.02(+0.22%)
Oct 30, 2006 8.452 8.452 8.357 8.357 59,368 -0.09(-1.09%)
Oct 27, 2006 8.424 8.489 8.424 8.449 68,828 -0.01(-0.07%)
Oct 26, 2006 8.430 8.455 8.357 8.455 102,752 +0.02(+0.29%)
Oct 25, 2006 8.449 8.483 8.357 8.430 64,261 -0.02(-0.25%)
Oct 24, 2006 8.578 8.660 8.449 8.452 87,421 -0.12(-1.43%)
Oct 23, 2006 8.486 8.575 8.476 8.575 74,047 +0.10(+1.23%)
Oct 20, 2006 8.461 8.522 8.446 8.470 55,127 +0.01(+0.11%)
Oct 19, 2006 8.437 8.535 8.437 8.461 31,641 +0.01(+0.11%)
Oct 18, 2006 8.446 8.575 8.421 8.452 52,518 +0.03(+0.33%)
Oct 17, 2006 8.430 8.446 8.366 8.424 56,758 -0.02(-0.25%)
Oct 16, 2006 8.397 8.446 8.357 8.446 63,282 +0.05(+0.58%)
Oct 13, 2006 8.351 8.430 8.283 8.397 57,084 +0.06(+0.70%)
Oct 12, 2006 8.246 8.338 8.246 8.338 79,266 +0.07(+0.85%)
Oct 11, 2006 8.237 8.277 8.237 8.268 46,646 -0.03(-0.37%)
Oct 10, 2006 8.320 8.342 8.299 8.299 57,411 -0.02(-0.26%)
Oct 09, 2006 8.320 8.335 8.234 8.320 54,801 +0.00(+0.00%)
Oct 06, 2006 8.335 8.348 8.228 8.320 47,951 -0.01(-0.07%)
Oct 05, 2006 8.277 8.329 8.222 8.326 50,234 +0.06(+0.70%)
Oct 04, 2006 8.133 8.268 8.121 8.268 98,185 +0.13(+1.66%)
Oct 03, 2006 8.133 8.155 8.118 8.133 55,127 -0.01(-0.11%)
Oct 02, 2006 8.124 8.197 8.124 8.142 44,036 +0.01(+0.11%)
Sep 29, 2006 8.158 8.185 8.109 8.133 55,127 -0.01(-0.11%)
Sep 28, 2006 8.090 8.142 8.087 8.142 45,994 +0.06(+0.68%)
Sep 27, 2006 8.087 8.093 8.041 8.087 56,106 +0.00(+0.00%)
Sep 26, 2006 8.105 8.105 8.069 8.087 44,689 -0.02(-0.19%)
Sep 25, 2006 8.204 8.204 8.056 8.102 73,394 -0.08(-0.94%)
Sep 22, 2006 8.280 8.280 8.112 8.179 116,126 -0.12(-1.44%)
Sep 21, 2006 8.302 8.338 8.283 8.299 59,042 -0.01(-0.07%)
Sep 20, 2006 8.286 8.323 8.268 8.305 55,453 +0.03(+0.33%)
Sep 19, 2006 8.308 8.338 8.231 8.277 40,122 -0.07(-0.81%)
Sep 18, 2006 8.299 8.369 8.262 8.345 38,165 +0.03(+0.41%)
Sep 15, 2006 8.418 8.418 8.311 8.311 108,298 -0.03(-0.37%)
Sep 14, 2006 8.375 8.384 8.323 8.342 39,470 -0.02(-0.18%)
Sep 13, 2006 8.277 8.473 8.274 8.357 116,126 -0.17(-2.01%)
Sep 12, 2006 8.403 8.550 8.403 8.529 100,795 +0.13(+1.57%)
Sep 11, 2006 8.338 8.400 8.280 8.397 54,149 +0.04(+0.51%)
Sep 08, 2006 8.332 8.378 8.311 8.354 99,816 +0.03(+0.41%)
Sep 07, 2006 8.345 8.345 8.280 8.320 61,977 -0.02(-0.26%)
Sep 06, 2006 8.354 8.424 8.342 8.342 113,191 -0.07(-0.87%)
Sep 05, 2006 8.345 8.427 8.292 8.415 82,854 +0.13(+1.52%)
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.