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 29, 2012 10.09 10.12 9.786 9.790 58,267 -0.33(-3.24%)
Feb 28, 2012 10.08 10.12 10.03 10.12 49,746 +0.10(+0.95%)
Feb 27, 2012 10.00 10.07 9.988 10.02 41,580 -0.04(-0.44%)
Feb 24, 2012 9.999 10.08 9.973 10.07 31,512 +0.06(+0.59%)
Feb 23, 2012 10.03 10.05 9.959 10.01 55,601 -0.03(-0.26%)
Feb 22, 2012 9.966 10.07 9.960 10.03 37,342 +0.01(+0.05%)
Feb 21, 2012 10.06 10.08 10.01 10.03 69,018 -0.05(-0.52%)
Feb 17, 2012 10.07 10.08 10.01 10.08 32,417 +0.04(+0.37%)
Feb 16, 2012 10.00 10.08 10.00 10.04 35,720 +0.04(+0.42%)
Feb 15, 2012 10.01 10.01 9.981 10.00 28,440 +0.03(+0.32%)
Feb 14, 2012 9.885 9.973 9.885 9.969 26,075 +0.05(+0.47%)
Feb 13, 2012 9.966 9.970 9.911 9.922 43,393 -0.01(-0.07%)
Feb 10, 2012 9.804 9.951 9.804 9.929 47,315 +0.03(+0.33%)
Feb 09, 2012 9.966 9.966 9.881 9.896 45,046 -0.03(-0.28%)
Feb 08, 2012 9.863 9.937 9.859 9.924 47,041 +0.02(+0.20%)
Feb 07, 2012 9.771 9.904 9.749 9.904 36,125 +0.14(+1.39%)
Feb 06, 2012 9.767 9.771 9.742 9.767 19,568 +0.02(+0.23%)
Feb 03, 2012 9.734 9.819 9.698 9.745 69,246 +0.03(+0.34%)
Feb 02, 2012 9.981 9.981 9.710 9.712 181,544 -0.20(-2.04%)
Feb 01, 2012 9.823 9.933 9.823 9.915 33,251 +0.09(+0.94%)
Jan 31, 2012 9.970 9.970 9.819 9.823 71,037 -0.15(-1.48%)
Jan 30, 2012 9.823 9.970 9.805 9.970 39,770 +0.06(+0.56%)
Jan 27, 2012 9.915 9.933 9.911 9.915 31,237 +0.04(+0.45%)
Jan 26, 2012 9.999 10.02 9.863 9.870 49,901 -0.13(-1.29%)
Jan 25, 2012 9.933 9.999 9.885 9.999 41,580 +0.04(+0.41%)
Jan 24, 2012 9.867 10.01 9.867 9.959 45,367 +0.03(+0.30%)
Jan 23, 2012 9.933 9.933 9.856 9.929 41,460 -0.04(-0.41%)
Jan 20, 2012 9.837 9.988 9.815 9.970 51,434 +0.15(+1.48%)
Jan 19, 2012 9.837 9.841 9.804 9.824 42,754 -0.02(-0.17%)
Jan 18, 2012 9.826 9.841 9.812 9.841 42,890 +0.00(+0.04%)
Jan 17, 2012 9.826 9.841 9.801 9.837 40,966 +0.06(+0.56%)
Jan 13, 2012 9.837 9.841 9.727 9.782 71,048 -0.04(-0.37%)
Jan 12, 2012 9.841 9.841 9.760 9.819 57,169 +0.02(+0.23%)
Jan 11, 2012 9.801 9.821 9.723 9.797 46,647 +0.05(+0.49%)
Jan 10, 2012 9.738 9.775 9.661 9.749 59,509 +0.13(+1.30%)
Jan 09, 2012 9.561 9.639 9.544 9.624 36,405 +0.12(+1.28%)
Jan 06, 2012 9.366 9.514 9.350 9.503 32,219 +0.08(+0.90%)
Jan 05, 2012 9.370 9.440 9.212 9.418 27,087 +0.03(+0.27%)
Jan 04, 2012 9.197 9.425 9.131 9.392 174,890 +0.15(+1.59%)
Dec 30, 2011 9.300 9.337 9.234 9.245 101,829 +0.03(+0.28%)
Dec 29, 2011 9.289 9.375 9.201 9.219 42,890 -0.08(-0.84%)
Dec 28, 2011 9.341 9.352 9.280 9.298 21,865 -0.09(-0.97%)
Dec 27, 2011 9.348 9.449 9.315 9.389 47,612 +0.06(+0.67%)
Dec 23, 2011 9.245 9.337 9.245 9.326 22,909 -0.01(-0.12%)
Dec 21, 2011 9.330 9.348 9.182 9.337 56,832 -0.05(-0.51%)
Dec 20, 2011 9.385 9.505 9.377 9.385 55,068 +0.04(+0.47%)
Dec 19, 2011 9.392 9.392 9.289 9.341 21,068 -0.09(-0.94%)
Dec 16, 2011 9.171 9.466 9.168 9.429 75,343 +0.29(+3.17%)
Dec 15, 2011 9.038 9.139 9.031 9.139 66,884 +0.10(+1.08%)
Dec 14, 2011 9.038 9.042 8.954 9.042 60,275 +0.03(+0.39%)
Dec 13, 2011 8.996 9.087 8.960 9.007 59,820 +0.02(+0.23%)
Dec 12, 2011 8.895 8.993 8.895 8.986 74,160 +0.07(+0.78%)
Dec 09, 2011 8.783 8.919 8.783 8.916 28,000 +0.10(+1.14%)
Dec 08, 2011 8.822 8.822 8.762 8.815 27,000 -0.05(-0.51%)
Dec 07, 2011 8.766 8.871 8.738 8.860 49,329 +0.12(+1.32%)
Dec 06, 2011 8.850 8.860 8.745 8.745 54,928 -0.12(-1.30%)
Dec 05, 2011 8.968 8.968 8.860 8.860 30,444 -0.09(-1.05%)
Dec 02, 2011 8.909 9.021 8.867 8.954 50,968 +0.03(+0.39%)
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.