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, 2010 8.366 8.430 8.344 8.376 56,654 -0.08(-0.91%)
Nov 29, 2010 8.411 8.498 8.328 8.453 58,787 +0.03(+0.31%)
Nov 26, 2010 8.485 8.485 8.411 8.427 27,230 -0.04(-0.49%)
Nov 24, 2010 8.286 8.469 8.469 8.469 51,869 +0.18(+2.21%)
Nov 23, 2010 8.414 8.414 8.267 8.286 67,391 -0.11(-1.34%)
Nov 22, 2010 8.427 8.472 8.331 8.398 193,672 +0.01(+0.15%)
Nov 19, 2010 8.424 8.601 8.373 8.385 665,721 +0.01(+0.08%)
Nov 18, 2010 8.549 8.723 8.376 8.379 333,214 -0.05(-0.57%)
Nov 17, 2010 8.273 8.479 8.273 8.427 142,849 +0.14(+1.67%)
Nov 16, 2010 8.511 8.511 8.289 8.289 89,491 -0.20(-2.38%)
Nov 15, 2010 8.588 8.594 8.395 8.491 163,131 -0.04(-0.45%)
Nov 12, 2010 8.607 8.610 8.479 8.530 314,702 -0.05(-0.56%)
Nov 11, 2010 8.707 8.707 8.549 8.578 787,405 -0.10(-1.11%)
Nov 10, 2010 8.812 8.812 8.655 8.674 154,007 -0.09(-0.99%)
Nov 09, 2010 8.761 8.854 8.647 8.761 295,536 +0.05(+0.63%)
Nov 08, 2010 8.716 8.716 8.639 8.707 100,826 +0.04(+0.50%)
Nov 05, 2010 8.690 8.713 8.623 8.663 145,762 -0.02(-0.21%)
Nov 04, 2010 8.771 8.771 8.658 8.681 202,332 +0.03(+0.33%)
Nov 03, 2010 8.829 8.829 8.636 8.652 77,246 -0.16(-1.87%)
Nov 02, 2010 8.816 8.845 8.779 8.817 59,189 +0.09(+1.08%)
Nov 01, 2010 8.764 8.806 8.713 8.723 52,701 +0.01(+0.11%)
Oct 29, 2010 8.758 8.758 8.679 8.713 68,238 -0.00(-0.05%)
Oct 28, 2010 8.719 8.768 8.685 8.717 57,298 +0.00(+0.01%)
Oct 27, 2010 8.687 8.716 8.623 8.716 63,615 +0.08(+0.97%)
Oct 25, 2010 8.665 8.678 8.610 8.633 94,428 +0.05(+0.55%)
Oct 22, 2010 8.633 8.716 8.559 8.585 161,676 +0.02(+0.19%)
Oct 21, 2010 8.652 8.652 8.527 8.568 74,044 -0.01(-0.11%)
Oct 20, 2010 8.668 8.716 8.562 8.578 74,829 -0.07(-0.76%)
Oct 19, 2010 8.707 8.710 8.597 8.644 132,480 -0.10(-1.20%)
Oct 18, 2010 8.617 8.748 8.594 8.748 223,575 +0.17(+2.02%)
Oct 15, 2010 8.575 8.700 8.475 8.575 292,789 +0.08(+0.91%)
Oct 14, 2010 8.520 8.575 8.443 8.498 286,687 +0.03(+0.30%)
Oct 13, 2010 8.565 8.575 8.446 8.472 118,204 -0.07(-0.79%)
Oct 12, 2010 8.623 8.623 8.530 8.540 111,694 -0.05(-0.56%)
Oct 11, 2010 8.665 8.694 8.550 8.588 132,184 -0.00(-0.04%)
Oct 08, 2010 8.591 8.601 8.427 8.591 98,350 +0.14(+1.60%)
Oct 07, 2010 8.610 8.610 8.429 8.456 118,161 -0.05(-0.61%)
Oct 06, 2010 8.665 8.665 8.456 8.507 131,545 -0.18(-2.03%)
Oct 05, 2010 8.337 8.690 8.318 8.684 196,426 +0.43(+5.25%)
Oct 04, 2010 8.280 8.341 8.177 8.251 54,271 +0.03(+0.39%)
Oct 01, 2010 8.219 8.247 8.164 8.219 40,456 +0.05(+0.58%)
Sep 30, 2010 8.247 8.247 8.154 8.171 72,340 -0.02(-0.19%)
Sep 29, 2010 8.241 8.241 8.117 8.186 155,976 -0.00(-0.04%)
Sep 28, 2010 8.122 8.190 8.048 8.190 67,282 +0.11(+1.36%)
Sep 27, 2010 8.113 8.129 8.045 8.080 37,964 -0.04(-0.50%)
Sep 24, 2010 8.109 8.121 8.064 8.121 73,842 +0.12(+1.55%)
Sep 23, 2010 8.010 8.026 7.971 7.997 111,217 -0.01(-0.16%)
Sep 22, 2010 8.023 8.080 7.984 8.010 94,198 -0.01(-0.16%)
Sep 21, 2010 8.026 8.064 7.971 8.023 100,935 +0.00(+0.04%)
Sep 20, 2010 7.994 8.026 7.971 8.019 56,657 +0.10(+1.22%)
Sep 17, 2010 7.923 7.958 7.878 7.923 44,795 -0.04(-0.44%)
Sep 15, 2010 7.904 7.981 7.904 7.958 113,996 +0.01(+0.08%)
Sep 14, 2010 7.981 7.987 7.894 7.952 90,977 +0.01(+0.08%)
Sep 13, 2010 7.978 8.026 7.922 7.946 73,147 +0.05(+0.63%)
Sep 10, 2010 7.899 7.944 7.855 7.896 154,964 +0.07(+0.89%)
Sep 09, 2010 7.814 7.839 7.776 7.827 129,554 +0.10(+1.31%)
Sep 08, 2010 7.725 7.757 7.697 7.725 63,679 +0.04(+0.58%)
Sep 07, 2010 7.710 7.729 7.646 7.681 67,498 -0.02(-0.29%)
Sep 03, 2010 7.700 7.779 7.681 7.703 108,947 +0.02(+0.27%)
Sep 02, 2010 7.688 7.691 7.612 7.683 33,995 +0.07(+0.93%)
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.