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 (%)
Oct 31, 2005 7.721 7.727 7.626 7.684 76,642 -0.04(-0.48%)
Oct 28, 2005 7.589 7.721 7.589 7.721 45,006 +0.17(+2.27%)
Oct 27, 2005 7.665 7.712 7.488 7.549 108,603 -0.15(-1.91%)
Oct 26, 2005 7.665 7.807 7.656 7.696 87,730 -0.03(-0.40%)
Oct 25, 2005 7.788 7.895 7.665 7.727 78,272 -0.03(-0.34%)
Oct 24, 2005 7.712 7.819 7.665 7.753 63,922 +0.06(+0.74%)
Oct 21, 2005 7.757 7.773 7.669 7.696 63,270 -0.03(-0.40%)
Oct 20, 2005 7.757 7.816 7.681 7.727 104,363 +0.02(+0.32%)
Oct 19, 2005 7.828 7.865 7.684 7.702 112,843 -0.16(-2.07%)
Oct 18, 2005 7.957 7.957 7.834 7.865 61,965 -0.03(-0.39%)
Oct 17, 2005 7.972 7.972 7.819 7.895 73,380 -0.04(-0.46%)
Oct 14, 2005 7.972 8.003 7.822 7.932 98,819 +0.01(+0.08%)
Oct 13, 2005 7.905 8.125 7.849 7.926 137,303 +0.01(+0.12%)
Oct 12, 2005 8.064 8.064 7.819 7.917 63,596 -0.10(-1.26%)
Oct 11, 2005 7.957 8.125 7.926 8.018 77,294 +0.09(+1.16%)
Oct 10, 2005 7.987 8.003 7.837 7.926 69,140 +0.02(+0.19%)
Oct 07, 2005 7.895 7.987 7.834 7.911 56,421 +0.02(+0.19%)
Oct 06, 2005 8.003 8.015 7.797 7.895 97,840 -0.08(-1.04%)
Oct 05, 2005 8.202 8.202 7.978 7.978 206,118 -0.22(-2.66%)
Oct 04, 2005 8.024 8.196 7.978 8.196 134,368 +0.22(+2.77%)
Oct 03, 2005 7.853 8.033 7.825 7.975 196,007 +0.15(+1.96%)
Sep 30, 2005 7.773 7.911 7.678 7.822 121,648 +0.09(+1.15%)
Sep 29, 2005 7.819 7.840 7.696 7.733 64,901 -0.09(-1.10%)
Sep 28, 2005 7.788 7.819 7.736 7.819 100,776 +0.02(+0.20%)
Sep 27, 2005 7.788 7.849 7.665 7.803 169,264 -0.02(-0.24%)
Sep 26, 2005 7.849 7.957 7.751 7.822 161,763 +0.03(+0.43%)
Sep 23, 2005 7.788 7.941 7.757 7.788 93,275 -0.08(-0.97%)
Sep 22, 2005 7.917 8.049 7.865 7.865 145,782 -0.09(-1.16%)
Sep 21, 2005 7.935 8.046 7.911 7.957 283,738 +0.06(+0.78%)
Sep 20, 2005 7.810 7.926 7.659 7.895 127,845 +0.11(+1.42%)
Sep 19, 2005 7.905 7.917 7.699 7.785 134,368 -0.09(-1.17%)
Sep 16, 2005 7.905 7.908 7.849 7.877 33,265 -0.02(-0.23%)
Sep 15, 2005 7.819 7.911 7.819 7.895 85,773 +0.02(+0.19%)
Sep 14, 2005 7.972 7.972 7.822 7.880 156,871 -0.02(-0.31%)
Sep 13, 2005 7.920 7.920 7.788 7.905 135,020 -0.06(-0.73%)
Sep 12, 2005 8.171 8.187 7.914 7.963 190,789 -0.13(-1.63%)
Sep 09, 2005 8.018 8.095 7.972 8.095 137,955 +0.15(+1.93%)
Sep 08, 2005 7.834 7.941 7.819 7.941 156,871 +0.13(+1.61%)
Sep 07, 2005 7.800 7.831 7.727 7.816 142,195 +0.02(+0.20%)
Sep 06, 2005 7.742 7.803 7.681 7.800 81,534 +0.04(+0.55%)
Sep 02, 2005 7.785 7.788 7.696 7.757 76,315 +0.00(+0.00%)
Sep 01, 2005 7.773 7.785 7.696 7.757 96,210 +0.02(+0.32%)
Aug 31, 2005 7.693 7.785 7.647 7.733 70,445 +0.04(+0.56%)
Aug 30, 2005 7.718 7.721 7.616 7.690 145,130 -0.01(-0.08%)
Aug 29, 2005 7.718 7.718 7.610 7.696 85,773 +0.02(+0.20%)
Aug 26, 2005 7.604 7.693 7.604 7.681 54,790 +0.06(+0.80%)
Aug 25, 2005 7.675 7.696 7.586 7.620 106,646 -0.05(-0.60%)
Aug 24, 2005 7.751 7.779 7.665 7.665 85,773 -0.02(-0.32%)
Aug 23, 2005 7.727 7.727 7.635 7.690 90,013 -0.02(-0.24%)
Aug 22, 2005 7.696 7.721 7.635 7.708 90,992 -0.00(-0.04%)
Aug 19, 2005 7.696 7.757 7.662 7.712 97,188 +0.00(+0.00%)
Aug 18, 2005 7.727 7.748 7.656 7.712 71,097 +0.03(+0.44%)
Aug 17, 2005 7.757 7.757 7.653 7.678 111,864 -0.00(-0.04%)
Aug 16, 2005 7.782 7.785 7.635 7.681 135,346 -0.10(-1.26%)
Aug 15, 2005 7.773 7.782 7.681 7.779 104,363 +0.01(+0.16%)
Aug 12, 2005 7.754 7.773 7.702 7.767 139,260 +0.07(+0.92%)
Aug 11, 2005 7.687 7.712 7.665 7.696 60,661 +0.02(+0.32%)
Aug 10, 2005 7.727 7.727 7.638 7.672 98,819 -0.05(-0.64%)
Aug 09, 2005 7.797 7.816 7.665 7.721 101,102 -0.08(-1.06%)
Aug 08, 2005 7.837 7.868 7.665 7.803 118,061 +0.12(+1.56%)
Aug 05, 2005 7.665 7.822 7.620 7.684 85,773 +0.03(+0.36%)
Aug 04, 2005 7.708 7.708 7.635 7.656 113,821 -0.02(-0.28%)
Aug 03, 2005 7.693 7.696 7.620 7.678 102,080 +0.04(+0.56%)
Aug 02, 2005 7.558 7.641 7.543 7.635 136,325 +0.09(+1.22%)
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.