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 (%)
Apr 29, 2011 9.655 9.655 9.597 9.634 53,196 -0.04(-0.42%)
Apr 28, 2011 9.590 9.675 9.590 9.675 45,240 +0.05(+0.53%)
Apr 27, 2011 9.553 9.655 9.546 9.624 48,459 +0.03(+0.32%)
Apr 26, 2011 9.492 9.600 9.472 9.594 59,201 +0.10(+1.07%)
Apr 25, 2011 9.475 9.506 9.461 9.492 51,871 -0.01(-0.11%)
Apr 21, 2011 9.760 9.760 9.424 9.502 44,422 +0.09(+0.97%)
Apr 20, 2011 9.414 9.475 9.397 9.411 50,085 +0.06(+0.66%)
Apr 19, 2011 9.278 9.360 9.272 9.349 63,512 +0.08(+0.83%)
Apr 18, 2011 9.397 9.397 9.251 9.272 36,157 -0.15(-1.58%)
Apr 15, 2011 9.302 9.438 9.302 9.421 40,710 +0.10(+1.05%)
Apr 14, 2011 9.278 9.326 9.245 9.323 48,645 +0.05(+0.55%)
Apr 13, 2011 9.299 9.319 9.251 9.272 52,042 -0.02(-0.21%)
Apr 12, 2011 9.245 9.312 9.231 9.291 54,813 -0.02(-0.27%)
Apr 11, 2011 9.278 9.319 9.221 9.316 64,813 +0.08(+0.84%)
Apr 08, 2011 9.228 9.302 9.228 9.238 38,954 +0.01(+0.09%)
Apr 07, 2011 9.207 9.265 9.207 9.230 47,680 +0.01(+0.06%)
Apr 06, 2011 9.207 9.248 9.207 9.224 72,005 +0.04(+0.41%)
Apr 05, 2011 9.160 9.234 9.160 9.187 44,496 -0.04(-0.42%)
Apr 04, 2011 9.234 9.268 9.204 9.226 94,110 +0.02(+0.25%)
Apr 01, 2011 9.156 9.238 9.156 9.202 64,645 +0.08(+0.87%)
Mar 31, 2011 9.187 9.204 9.123 9.123 54,565 -0.05(-0.52%)
Mar 30, 2011 9.177 9.184 9.146 9.170 110,316 -0.02(-0.22%)
Mar 29, 2011 9.021 9.190 9.021 9.190 54,621 +0.12(+1.27%)
Mar 28, 2011 9.075 9.140 9.072 9.075 29,550 -0.02(-0.22%)
Mar 25, 2011 9.055 9.106 9.034 9.095 31,199 +0.05(+0.58%)
Mar 24, 2011 8.953 9.048 8.953 9.043 29,668 +0.09(+1.04%)
Mar 23, 2011 8.960 8.994 8.932 8.950 38,170 -0.06(-0.71%)
Mar 22, 2011 8.946 9.021 8.946 9.014 43,092 +0.04(+0.49%)
Mar 21, 2011 8.973 8.994 8.916 8.970 71,491 +0.08(+0.95%)
Mar 18, 2011 8.914 8.953 8.872 8.885 42,991 +0.02(+0.19%)
Mar 17, 2011 8.814 8.872 8.791 8.868 42,015 +0.14(+1.63%)
Mar 16, 2011 8.852 8.902 8.713 8.726 54,736 -0.15(-1.72%)
Mar 15, 2011 8.848 8.902 8.836 8.879 64,819 -0.09(-1.02%)
Mar 14, 2011 8.980 9.019 8.955 8.970 46,801 -0.09(-1.01%)
Mar 11, 2011 9.034 9.065 8.970 9.062 64,713 +0.07(+0.81%)
Mar 10, 2011 9.019 9.039 8.972 8.989 88,196 -0.12(-1.33%)
Mar 09, 2011 9.022 9.126 9.022 9.111 46,395 +0.05(+0.53%)
Mar 08, 2011 9.012 9.096 8.983 9.062 43,662 +0.02(+0.22%)
Mar 07, 2011 8.932 9.066 8.932 9.042 50,221 -0.03(-0.33%)
Mar 04, 2011 9.042 9.088 9.013 9.072 52,389 +0.03(+0.33%)
Mar 03, 2011 8.986 9.069 8.986 9.042 90,651 +0.07(+0.78%)
Mar 02, 2011 8.969 9.019 8.949 8.972 69,150 -0.01(-0.07%)
Mar 01, 2011 9.046 9.049 8.949 8.979 113,684 -0.09(-0.97%)
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%)
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.