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 (%)
Jun 30, 2009 6.413 6.429 6.352 6.366 35,516 -0.00(-0.07%)
Jun 29, 2009 6.337 6.419 6.323 6.370 36,084 +0.01(+0.14%)
Jun 26, 2009 6.392 6.392 6.312 6.361 48,407 +0.01(+0.20%)
Jun 25, 2009 6.361 6.413 6.315 6.349 118,831 +0.05(+0.73%)
Jun 24, 2009 6.226 6.358 6.226 6.303 55,414 +0.06(+0.98%)
Jun 23, 2009 6.263 6.306 6.229 6.242 59,802 -0.02(-0.34%)
Jun 22, 2009 6.361 6.361 6.257 6.263 66,335 -0.16(-2.51%)
Jun 19, 2009 6.530 6.545 6.383 6.424 60,686 +0.05(+0.80%)
Jun 18, 2009 6.346 6.407 6.346 6.373 22,230 +0.07(+1.17%)
Jun 17, 2009 6.137 6.334 6.021 6.300 86,798 +0.11(+1.73%)
Jun 16, 2009 6.165 6.229 6.140 6.193 109,945 -0.02(-0.25%)
Jun 15, 2009 6.291 6.291 6.174 6.208 23,985 -0.11(-1.79%)
Jun 12, 2009 6.229 6.346 6.229 6.321 68,286 +0.01(+0.15%)
Jun 11, 2009 6.349 6.349 6.285 6.312 113,934 -0.03(-0.53%)
Jun 10, 2009 6.383 6.404 6.334 6.346 60,164 -0.05(-0.72%)
Jun 09, 2009 6.410 6.438 6.363 6.392 31,135 -0.04(-0.57%)
Jun 08, 2009 6.444 6.496 6.348 6.429 106,758 -0.12(-1.83%)
Jun 05, 2009 6.560 6.560 6.514 6.548 42,177 -0.03(-0.42%)
Jun 04, 2009 6.438 6.695 6.438 6.576 44,855 +0.11(+1.66%)
Jun 03, 2009 6.563 6.563 6.459 6.468 51,572 -0.10(-1.45%)
Jun 02, 2009 6.591 6.591 6.541 6.563 40,758 +0.00(+0.00%)
Jun 01, 2009 6.576 6.652 6.527 6.563 67,500 +0.10(+1.57%)
May 29, 2009 6.493 6.503 6.425 6.462 54,775 +0.06(+0.86%)
May 28, 2009 6.453 6.544 6.407 6.407 77,123 +0.02(+0.24%)
May 27, 2009 6.260 6.407 6.260 6.392 106,070 +0.09(+1.41%)
May 26, 2009 6.193 6.315 6.150 6.303 89,753 +0.12(+1.93%)
May 22, 2009 6.101 6.183 6.098 6.183 38,879 +0.08(+1.36%)
May 21, 2009 6.171 6.196 6.095 6.101 46,672 -0.10(-1.68%)
May 20, 2009 6.260 6.263 6.193 6.205 24,813 +0.03(+0.50%)
May 19, 2009 6.232 6.232 6.161 6.174 44,350 -0.02(-0.30%)
May 18, 2009 6.122 6.242 6.088 6.193 74,911 +0.07(+1.21%)
May 15, 2009 6.239 6.268 6.110 6.119 41,260 -0.11(-1.75%)
May 14, 2009 6.180 6.229 6.177 6.228 26,285 +0.04(+0.62%)
May 13, 2009 6.119 6.232 6.119 6.189 95,517 -0.04(-0.69%)
May 12, 2009 6.248 6.291 6.199 6.232 53,004 +0.01(+0.15%)
May 11, 2009 6.177 6.248 6.134 6.223 56,713 -0.05(-0.73%)
May 08, 2009 6.168 6.275 6.064 6.269 78,193 +0.19(+3.18%)
May 07, 2009 6.131 6.142 6.045 6.076 41,016 +0.00(+0.01%)
May 06, 2009 6.193 6.193 6.061 6.075 63,768 +0.03(+0.55%)
May 05, 2009 6.122 6.125 6.033 6.042 38,044 -0.06(-1.05%)
May 04, 2009 5.990 6.131 5.990 6.107 42,422 +0.08(+1.27%)
May 01, 2009 6.012 6.048 5.999 6.030 18,684 -0.02(-0.25%)
Apr 30, 2009 6.242 6.275 5.996 6.045 62,105 -0.26(-4.09%)
Apr 29, 2009 6.061 6.351 6.061 6.303 97,582 +0.29(+4.79%)
Apr 28, 2009 5.996 6.018 5.953 6.015 91,577 +0.05(+0.82%)
Apr 27, 2009 5.935 5.996 5.935 5.966 45,459 +0.06(+1.09%)
Apr 24, 2009 5.763 5.938 5.751 5.901 148,397 +0.12(+2.01%)
Apr 23, 2009 5.917 5.917 5.702 5.785 79,909 -0.02(-0.32%)
Apr 22, 2009 5.797 5.828 5.769 5.803 22,605 -0.02(-0.26%)
Apr 21, 2009 5.745 5.819 5.742 5.819 33,810 +0.03(+0.48%)
Apr 20, 2009 5.920 5.920 5.788 5.791 30,157 -0.18(-2.94%)
Apr 17, 2009 5.917 6.104 5.889 5.966 28,614 +0.08(+1.36%)
Apr 16, 2009 5.837 5.895 5.837 5.886 23,065 +0.05(+0.84%)
Apr 15, 2009 5.812 5.849 5.809 5.837 28,010 -0.00(-0.05%)
Apr 14, 2009 5.840 5.874 5.766 5.840 40,174 -0.01(-0.16%)
Apr 13, 2009 5.809 5.883 5.788 5.849 36,120 +0.02(+0.42%)
Apr 09, 2009 5.956 5.956 5.794 5.825 26,634 +0.01(+0.21%)
Apr 08, 2009 5.825 5.843 5.773 5.812 37,206 +0.06(+0.96%)
Apr 07, 2009 5.690 5.779 5.690 5.757 48,098 +0.01(+0.21%)
Apr 06, 2009 5.733 5.828 5.733 5.745 37,672 -0.03(-0.53%)
Apr 03, 2009 5.944 5.944 5.720 5.776 72,380 -0.10(-1.62%)
Apr 02, 2009 5.886 5.895 5.803 5.871 81,546 +0.06(+1.06%)
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.