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

BlackRock Health Sciences Trust (NY: BME )

40.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 29, 2011 9.320 9.338 9.214 9.231 92,572 -0.17(-1.79%)
Jul 28, 2011 9.516 9.516 9.348 9.399 42,181 -0.06(-0.62%)
Jul 27, 2011 9.647 9.647 9.403 9.458 61,317 -0.23(-2.38%)
Jul 26, 2011 9.770 9.770 9.684 9.688 38,674 -0.14(-1.40%)
Jul 25, 2011 9.860 9.860 9.798 9.825 26,165 -0.07(-0.72%)
Jul 22, 2011 9.911 9.928 9.860 9.897 37,259 -0.02(-0.25%)
Jul 21, 2011 9.774 9.965 9.774 9.921 41,573 +0.16(+1.69%)
Jul 20, 2011 9.739 9.811 9.723 9.756 26,925 +0.03(+0.32%)
Jul 19, 2011 9.688 9.750 9.674 9.725 20,853 +0.04(+0.40%)
Jul 18, 2011 9.653 9.688 9.623 9.686 33,795 -0.03(-0.33%)
Jul 15, 2011 9.715 9.750 9.653 9.719 21,377 +0.01(+0.11%)
Jul 14, 2011 9.777 9.820 9.677 9.708 55,798 -0.08(-0.84%)
Jul 13, 2011 9.822 9.978 9.784 9.791 414,201 -0.07(-0.66%)
Jul 12, 2011 9.626 9.880 9.623 9.856 71,223 +0.20(+2.10%)
Jul 11, 2011 9.890 9.894 9.605 9.653 152,070 -0.24(-2.43%)
Jul 08, 2011 10.06 10.06 9.877 9.894 140,004 -0.20(-1.94%)
Jul 07, 2011 10.19 10.28 10.05 10.09 89,073 -0.06(-0.61%)
Jul 06, 2011 10.11 10.22 10.09 10.15 91,451 -0.02(-0.17%)
Jul 05, 2011 10.12 10.17 10.02 10.17 51,109 -0.00(-0.03%)
Jul 01, 2011 10.20 10.24 10.12 10.17 109,164 -0.07(-0.70%)
Jun 30, 2011 10.05 10.29 10.02 10.24 87,489 +0.20(+1.98%)
Jun 29, 2011 9.935 10.13 9.935 10.04 68,301 +0.10(+1.00%)
Jun 28, 2011 9.959 9.993 9.842 9.945 55,292 -0.04(-0.38%)
Jun 27, 2011 9.798 10.01 9.763 9.983 57,062 +0.14(+1.40%)
Jun 24, 2011 9.825 9.884 9.743 9.846 39,489 +0.05(+0.49%)
Jun 23, 2011 9.835 9.860 9.705 9.798 71,465 -0.04(-0.45%)
Jun 22, 2011 9.787 9.918 9.787 9.842 33,917 +0.00(+0.00%)
Jun 21, 2011 9.688 9.890 9.674 9.842 59,929 +0.15(+1.56%)
Jun 20, 2011 9.677 9.691 9.656 9.691 21,045 +0.06(+0.65%)
Jun 17, 2011 9.602 9.633 9.585 9.629 21,470 +0.08(+0.79%)
Jun 16, 2011 9.619 9.636 9.554 9.554 22,067 -0.02(-0.26%)
Jun 15, 2011 9.550 9.650 9.547 9.579 43,765 -0.06(-0.65%)
Jun 14, 2011 9.619 9.698 9.594 9.641 38,336 +0.09(+0.96%)
Jun 13, 2011 9.537 9.568 9.537 9.550 53,507 -0.05(-0.56%)
Jun 10, 2011 9.580 9.628 9.553 9.604 59,277 -0.03(-0.33%)
Jun 09, 2011 9.543 9.655 9.543 9.636 14,919 +0.07(+0.76%)
Jun 08, 2011 9.580 9.580 9.526 9.563 31,607 +0.02(+0.21%)
Jun 07, 2011 9.543 9.573 9.519 9.543 41,469 +0.00(+0.04%)
Jun 06, 2011 9.621 9.712 9.539 9.539 45,668 -0.12(-1.26%)
Jun 03, 2011 9.699 9.726 9.661 9.661 18,224 +0.04(+0.37%)
May 24, 2011 9.702 9.726 9.621 9.626 33,634 -0.08(-0.86%)
May 23, 2011 9.658 9.722 9.550 9.709 53,145 +0.03(+0.32%)
May 20, 2011 9.692 9.695 9.614 9.678 49,846 +0.02(+0.21%)
May 19, 2011 9.685 9.705 9.628 9.658 61,290 -0.04(-0.38%)
May 18, 2011 9.600 9.712 9.600 9.695 41,215 +0.07(+0.77%)
May 17, 2011 9.587 9.629 9.553 9.621 54,196 +0.03(+0.32%)
May 16, 2011 9.583 9.678 9.580 9.590 117,953 -0.03(-0.35%)
May 13, 2011 9.678 9.726 9.604 9.624 97,253 -0.11(-1.08%)
May 12, 2011 9.648 9.790 9.648 9.729 108,437 +0.03(+0.28%)
May 11, 2011 9.770 9.810 9.678 9.702 65,693 -0.03(-0.28%)
May 10, 2011 9.669 9.766 9.669 9.729 34,620 +0.07(+0.77%)
May 09, 2011 9.692 9.736 9.634 9.655 109,649 -0.04(-0.42%)
May 06, 2011 9.807 9.811 9.692 9.695 40,017 -0.02(-0.24%)
May 05, 2011 9.675 9.939 9.649 9.719 74,767 +0.05(+0.49%)
May 04, 2011 9.665 9.712 9.651 9.672 36,738 -0.02(-0.21%)
May 03, 2011 9.760 9.760 9.692 9.692 20,859 -0.04(-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.