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 (%)
Dec 31, 2008 5.933 6.105 5.841 6.099 91,654 +0.21(+3.54%)
Dec 30, 2008 5.768 5.890 5.758 5.890 71,133 +0.13(+2.34%)
Dec 29, 2008 5.958 5.958 5.718 5.755 86,041 -0.10(-1.68%)
Dec 26, 2008 5.905 5.905 5.749 5.853 99,882 +0.04(+0.74%)
Dec 24, 2008 5.752 5.844 5.752 5.810 41,924 +0.08(+1.35%)
Dec 23, 2008 5.657 5.746 5.639 5.733 48,796 +0.08(+1.40%)
Dec 22, 2008 5.657 5.703 5.608 5.654 111,091 -0.08(-1.34%)
Dec 19, 2008 5.801 5.801 5.654 5.731 100,962 +0.02(+0.43%)
Dec 18, 2008 5.666 5.902 5.666 5.706 174,799 -0.12(-2.05%)
Dec 17, 2008 5.731 5.899 5.726 5.826 102,925 +0.02(+0.26%)
Dec 16, 2008 5.703 5.810 5.599 5.810 60,116 +0.15(+2.71%)
Dec 15, 2008 5.596 5.688 5.596 5.657 38,089 +0.02(+0.33%)
Dec 12, 2008 5.492 5.712 5.366 5.639 105,821 +0.00(+0.06%)
Dec 11, 2008 5.596 5.764 5.596 5.635 35,147 +0.02(+0.32%)
Dec 10, 2008 5.639 5.639 5.593 5.617 43,842 +0.03(+0.55%)
Dec 09, 2008 5.565 5.676 5.565 5.587 42,035 +0.00(+0.05%)
Dec 08, 2008 5.568 5.676 5.568 5.584 54,712 +0.10(+1.79%)
Dec 05, 2008 5.378 5.495 5.341 5.485 37,632 +0.08(+1.54%)
Dec 04, 2008 5.326 5.504 5.286 5.402 64,124 -0.02(-0.41%)
Dec 03, 2008 5.436 5.482 5.299 5.425 67,761 +0.03(+0.64%)
Dec 02, 2008 5.375 5.436 5.366 5.390 49,876 +0.02(+0.29%)
Dec 01, 2008 5.335 5.801 5.269 5.375 103,111 -0.04(-0.68%)
Nov 28, 2008 5.305 5.443 5.305 5.412 39,902 +0.08(+1.49%)
Nov 26, 2008 5.167 5.479 5.148 5.332 77,212 +0.07(+1.42%)
Nov 25, 2008 5.369 5.477 5.197 5.257 43,229 -0.11(-2.08%)
Nov 24, 2008 5.059 5.519 5.059 5.369 64,186 +0.37(+7.48%)
Nov 21, 2008 4.906 5.148 4.719 4.995 255,175 +0.09(+1.89%)
Nov 20, 2008 5.596 5.596 4.753 4.903 138,030 -0.77(-13.57%)
Nov 19, 2008 5.918 5.918 5.660 5.672 62,399 -0.29(-4.93%)
Nov 18, 2008 6.010 6.031 5.872 5.967 23,481 -0.16(-2.55%)
Nov 17, 2008 6.212 6.212 6.040 6.123 59,242 -0.12(-1.87%)
Nov 14, 2008 5.994 6.390 5.973 6.240 112,168 +0.09(+1.50%)
Nov 13, 2008 5.740 6.148 5.715 6.148 115,168 +0.17(+2.82%)
Nov 12, 2008 6.163 6.188 5.712 5.979 116,730 -0.34(-5.34%)
Nov 11, 2008 6.332 6.381 6.264 6.316 39,390 -0.08(-1.20%)
Nov 10, 2008 6.669 6.669 6.335 6.393 39,765 -0.12(-1.88%)
Nov 07, 2008 6.454 6.605 6.445 6.516 37,254 +0.04(+0.61%)
Nov 06, 2008 6.562 6.709 6.408 6.476 25,536 -0.17(-2.49%)
Nov 05, 2008 6.715 6.749 6.641 6.641 30,001 -0.12(-1.74%)
Nov 04, 2008 6.740 6.807 6.733 6.759 48,806 +0.02(+0.34%)
Nov 03, 2008 6.577 6.736 6.506 6.736 32,538 +0.11(+1.62%)
Oct 31, 2008 6.617 6.715 6.546 6.629 46,141 +0.01(+0.14%)
Oct 30, 2008 6.608 6.743 6.592 6.620 30,536 +0.04(+0.65%)
Oct 29, 2008 6.559 6.795 6.479 6.577 55,273 -0.05(-0.69%)
Oct 28, 2008 6.467 6.623 6.277 6.623 38,963 +0.11(+1.66%)
Oct 27, 2008 6.592 6.617 6.381 6.515 28,393 -0.05(-0.76%)
Oct 24, 2008 6.470 6.580 6.381 6.565 70,197 -0.06(-0.97%)
Oct 23, 2008 6.746 6.782 6.605 6.629 20,527 -0.15(-2.26%)
Oct 22, 2008 6.749 6.801 6.577 6.782 34,156 -0.02(-0.27%)
Oct 21, 2008 6.516 6.801 6.516 6.801 37,831 +0.17(+2.50%)
Oct 20, 2008 6.411 6.648 6.411 6.635 18,283 +0.21(+3.29%)
Oct 17, 2008 6.132 6.623 6.056 6.424 74,652 +0.18(+2.95%)
Oct 16, 2008 6.255 6.390 6.166 6.240 59,467 -0.08(-1.19%)
Oct 15, 2008 6.825 6.939 6.246 6.315 93,937 -0.62(-8.99%)
Oct 14, 2008 6.746 7.052 6.746 6.939 75,174 +0.30(+4.48%)
Oct 13, 2008 6.255 6.673 6.249 6.641 66,694 +0.54(+8.84%)
Oct 10, 2008 5.136 6.160 4.599 6.102 953,557 -0.21(-3.40%)
Oct 09, 2008 6.424 6.433 6.132 6.316 151,796 -0.19(-2.97%)
Oct 08, 2008 6.148 6.510 5.967 6.510 195,809 +0.04(+0.57%)
Oct 07, 2008 6.531 6.657 6.261 6.473 128,611 -0.07(-1.08%)
Oct 06, 2008 7.052 7.060 6.148 6.543 261,411 -0.78(-10.71%)
Oct 03, 2008 7.665 7.757 7.245 7.328 89,514 -0.12(-1.61%)
Oct 02, 2008 7.681 7.742 7.423 7.448 78,044 -0.21(-2.68%)
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.