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

BlackRock Health Sciences Trust (NY: BME )

39.61 +0.12 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 6.275 6.309 6.028 6.078 61,774 -0.26(-4.09%)
Apr 29, 2009 6.093 6.385 6.093 6.337 97,062 +0.29(+4.79%)
Apr 28, 2009 6.028 6.050 5.985 6.047 91,089 +0.05(+0.82%)
Apr 27, 2009 5.967 6.028 5.967 5.998 45,216 +0.06(+1.09%)
Apr 24, 2009 5.794 5.970 5.782 5.933 147,607 +0.12(+2.01%)
Apr 23, 2009 5.948 5.948 5.733 5.816 79,483 -0.02(-0.32%)
Apr 22, 2009 5.828 5.859 5.800 5.834 22,485 -0.02(-0.26%)
Apr 21, 2009 5.776 5.850 5.773 5.850 33,630 +0.03(+0.48%)
Apr 20, 2009 5.951 5.951 5.819 5.822 29,996 -0.18(-2.94%)
Apr 17, 2009 5.948 6.136 5.921 5.998 28,461 +0.08(+1.36%)
Apr 16, 2009 5.868 5.927 5.868 5.918 22,942 +0.05(+0.84%)
Apr 15, 2009 5.844 5.881 5.840 5.868 27,861 -0.00(-0.05%)
Apr 14, 2009 5.871 5.905 5.797 5.871 39,960 -0.01(-0.16%)
Apr 13, 2009 5.840 5.914 5.819 5.881 35,927 +0.02(+0.42%)
Apr 09, 2009 5.988 5.988 5.825 5.856 26,492 +0.01(+0.21%)
Apr 08, 2009 5.856 5.874 5.803 5.844 37,008 +0.06(+0.96%)
Apr 07, 2009 5.720 5.810 5.720 5.788 47,841 +0.01(+0.21%)
Apr 06, 2009 5.763 5.859 5.763 5.776 37,472 -0.03(-0.53%)
Apr 03, 2009 5.976 5.976 5.751 5.807 71,994 -0.10(-1.62%)
Apr 02, 2009 5.918 5.927 5.834 5.902 81,112 +0.06(+1.06%)
Apr 01, 2009 5.733 5.847 5.662 5.840 149,719 +0.07(+1.17%)
Mar 31, 2009 5.856 5.856 5.773 5.773 42,481 +0.02(+0.43%)
Mar 30, 2009 5.708 5.871 5.603 5.748 81,553 +0.06(+1.14%)
Mar 26, 2009 5.615 5.763 5.615 5.683 135,079 +0.08(+1.37%)
Mar 25, 2009 5.689 5.689 5.572 5.606 64,094 -0.02(-0.38%)
Mar 24, 2009 5.646 5.705 5.538 5.628 71,744 -0.03(-0.49%)
Mar 23, 2009 5.640 5.671 5.548 5.656 64,691 +0.14(+2.51%)
Mar 20, 2009 5.622 5.625 5.517 5.517 30,778 -0.08(-1.43%)
Mar 19, 2009 5.702 5.702 5.552 5.597 45,976 -0.10(-1.84%)
Mar 18, 2009 5.578 5.702 5.535 5.702 55,450 +0.16(+2.84%)
Mar 17, 2009 5.566 5.566 5.470 5.545 41,975 +0.03(+0.62%)
Mar 16, 2009 5.495 5.554 5.480 5.511 54,600 +0.08(+1.42%)
Mar 13, 2009 5.332 5.449 5.310 5.434 0 +0.21(+4.01%)
Mar 12, 2009 4.941 5.239 4.941 5.224 240,935 +0.06(+1.07%)
Mar 11, 2009 5.184 5.218 5.150 5.169 456,890 +0.05(+0.90%)
Mar 10, 2009 5.064 5.169 5.061 5.122 118,561 +0.13(+2.53%)
Mar 09, 2009 4.900 5.024 4.900 4.996 198,992 +0.07(+1.38%)
Mar 06, 2009 4.984 5.024 4.863 4.928 0 -0.16(-3.15%)
Mar 05, 2009 5.178 5.196 5.024 5.088 68,782 -0.20(-3.79%)
Mar 04, 2009 5.193 5.295 5.169 5.289 64,282 +0.08(+1.48%)
Mar 02, 2009 5.489 5.511 5.206 5.212 186,588 -0.35(-6.37%)
Feb 27, 2009 5.717 5.717 5.566 5.566 0 -0.27(-4.64%)
Feb 26, 2009 6.019 6.019 5.800 5.837 71,748 -0.20(-3.27%)
Feb 25, 2009 6.078 6.078 5.933 6.035 25,710 -0.00(-0.02%)
Feb 24, 2009 5.905 6.038 5.905 6.036 72,552 +0.10(+1.69%)
Feb 23, 2009 6.047 6.122 5.930 5.935 83,084 -0.17(-2.74%)
Feb 20, 2009 6.118 6.164 6.041 6.102 42,838 -0.11(-1.74%)
Feb 19, 2009 6.213 6.321 6.207 6.210 53,357 -0.01(-0.10%)
Feb 18, 2009 6.284 6.315 6.189 6.216 92,672 -0.04(-0.59%)
Feb 17, 2009 6.275 6.294 6.195 6.253 83,217 -0.11(-1.79%)
Feb 13, 2009 6.469 6.469 6.367 6.367 76,423 -0.07(-1.10%)
Feb 12, 2009 6.383 6.475 6.321 6.438 97,448 +0.01(+0.14%)
Feb 11, 2009 6.503 6.515 6.303 6.429 108,555 -0.07(-1.14%)
Feb 10, 2009 6.503 6.540 6.497 6.503 26,433 -0.03(-0.47%)
Feb 09, 2009 6.605 6.608 6.531 6.534 34,081 -0.03(-0.42%)
Feb 06, 2009 6.679 6.713 6.534 6.562 75,927 -0.07(-1.03%)
Feb 05, 2009 6.571 6.660 6.525 6.630 47,987 +0.05(+0.76%)
Feb 04, 2009 6.636 6.676 6.525 6.580 34,639 -0.02(-0.28%)
Feb 03, 2009 6.457 6.673 6.457 6.599 94,791 +0.13(+1.95%)
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.