Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2011 9.062 9.109 9.029 9.067 84,852 +0.03(+0.31%)
Feb 25, 2011 9.113 9.113 9.032 9.039 56,765 -0.02(-0.26%)
Feb 24, 2011 9.103 9.103 9.029 9.062 23,156 +0.02(+0.22%)
Feb 23, 2011 9.113 9.119 9.029 9.042 71,536 -0.04(-0.43%)
Feb 22, 2011 9.086 9.119 9.069 9.081 26,709 -0.09(-1.02%)
Feb 18, 2011 9.176 9.236 9.129 9.174 54,730 -0.01(-0.09%)
Feb 17, 2011 9.119 9.216 9.119 9.182 27,514 +0.03(+0.33%)
Feb 16, 2011 9.026 9.158 9.026 9.152 26,568 +0.13(+1.40%)
Feb 15, 2011 9.059 9.076 9.002 9.026 27,969 -0.07(-0.81%)
Feb 14, 2011 9.119 9.153 9.049 9.099 23,123 -0.01(-0.11%)
Feb 11, 2011 9.086 9.116 9.069 9.109 27,688 +0.02(+0.19%)
Feb 10, 2011 9.086 9.120 9.039 9.092 29,936 +0.00(+0.00%)
Feb 09, 2011 8.956 9.092 8.956 9.092 22,536 +0.11(+1.22%)
Feb 08, 2011 8.996 9.109 8.946 8.982 107,846 -0.02(-0.26%)
Feb 07, 2011 9.036 9.036 8.993 9.006 40,797 -0.01(-0.15%)
Feb 04, 2011 9.016 9.049 8.952 9.019 50,293 -0.02(-0.18%)
Feb 03, 2011 8.899 9.036 8.899 9.036 101,656 +0.10(+1.16%)
Feb 02, 2011 8.919 8.952 8.879 8.932 48,590 -0.03(-0.34%)
Feb 01, 2011 8.872 8.979 8.872 8.962 61,983 +0.10(+1.13%)
Jan 31, 2011 8.822 8.986 8.819 8.862 67,528 +0.01(+0.11%)
Jan 28, 2011 9.103 9.103 8.849 8.852 85,696 -0.22(-2.42%)
Jan 27, 2011 9.156 9.156 9.062 9.072 32,367 -0.11(-1.24%)
Jan 26, 2011 9.002 9.189 9.002 9.186 46,321 +0.17(+1.85%)
Jan 25, 2011 9.042 9.042 8.974 9.019 63,058 -0.01(-0.15%)
Jan 24, 2011 9.079 9.101 8.997 9.032 37,917 -0.08(-0.84%)
Jan 21, 2011 9.216 9.232 9.109 9.109 35,085 -0.04(-0.47%)
Jan 20, 2011 9.126 9.229 9.049 9.153 66,549 -0.03(-0.36%)
Jan 19, 2011 9.209 9.229 9.179 9.186 32,235 +0.01(+0.11%)
Jan 18, 2011 9.123 9.195 9.123 9.176 44,869 +0.00(+0.00%)
Jan 14, 2011 9.169 9.219 9.153 9.176 35,274 -0.04(-0.47%)
Jan 13, 2011 9.052 9.219 9.052 9.219 49,560 +0.10(+1.14%)
Jan 12, 2011 9.209 9.219 9.093 9.116 43,315 -0.08(-0.83%)
Jan 11, 2011 9.219 9.236 9.149 9.193 76,503 +0.05(+0.53%)
Jan 10, 2011 9.096 9.159 9.069 9.144 33,684 +0.02(+0.23%)
Jan 07, 2011 8.946 9.136 8.946 9.123 54,347 +0.07(+0.75%)
Jan 06, 2011 9.113 9.113 8.966 9.056 61,334 -0.06(-0.62%)
Jan 05, 2011 9.036 9.169 8.940 9.113 106,751 +0.12(+1.30%)
Jan 04, 2011 8.999 9.042 8.969 8.996 70,731 +0.07(+0.82%)
Jan 03, 2011 8.732 8.946 8.732 8.922 45,096 +0.16(+1.87%)
Dec 31, 2010 8.698 8.758 8.648 8.758 33,277 +0.08(+0.96%)
Dec 30, 2010 8.695 8.698 8.658 8.675 62,648 +0.00(+0.00%)
Dec 29, 2010 8.685 8.685 8.638 8.675 66,166 -0.00(-0.04%)
Dec 28, 2010 8.772 8.772 8.632 8.678 45,407 -0.03(-0.35%)
Dec 27, 2010 8.652 8.712 8.652 8.708 31,295 +0.04(+0.47%)
Dec 23, 2010 8.725 8.725 8.635 8.668 78,485 +0.01(+0.07%)
Dec 22, 2010 8.718 8.728 8.625 8.662 75,751 -0.09(-1.03%)
Dec 21, 2010 8.872 8.949 8.538 8.752 141,468 -0.12(-1.34%)
Dec 20, 2010 9.062 9.062 8.858 8.870 49,988 -0.14(-1.54%)
Dec 17, 2010 8.869 9.086 8.869 9.009 69,551 +0.06(+0.73%)
Dec 16, 2010 8.950 8.950 8.886 8.944 42,559 +0.04(+0.40%)
Dec 15, 2010 8.880 8.909 8.870 8.909 43,914 +0.04(+0.43%)
Dec 14, 2010 8.806 8.899 8.794 8.870 67,204 +0.05(+0.58%)
Dec 13, 2010 8.893 8.893 8.804 8.819 52,965 -0.03(-0.29%)
Dec 10, 2010 8.617 8.845 8.617 8.845 76,044 +0.21(+2.44%)
Dec 09, 2010 8.636 8.642 8.588 8.634 45,374 -0.00(-0.02%)
Dec 08, 2010 8.713 8.713 8.607 8.636 40,534 +0.00(+0.01%)
Dec 07, 2010 8.671 8.678 8.623 8.635 116,379 +0.00(+0.02%)
Dec 06, 2010 8.655 8.655 8.597 8.633 39,512 +0.01(+0.12%)
Dec 03, 2010 8.556 8.659 8.530 8.623 34,226 +0.03(+0.30%)
Dec 02, 2010 8.536 8.601 8.464 8.597 56,031 +0.10(+1.21%)
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.