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

BlackRock Health Sciences Trust (NY: BME )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2010 8.700 8.760 8.650 8.760 33,271 +0.08(+0.96%)
Dec 30, 2010 8.697 8.700 8.660 8.677 62,636 +0.00(+0.00%)
Dec 29, 2010 8.687 8.687 8.640 8.677 66,153 -0.00(-0.04%)
Dec 28, 2010 8.774 8.774 8.633 8.680 45,399 -0.03(-0.35%)
Dec 27, 2010 8.653 8.713 8.653 8.710 31,289 +0.04(+0.47%)
Dec 23, 2010 8.727 8.727 8.637 8.670 78,469 +0.01(+0.07%)
Dec 22, 2010 8.720 8.730 8.627 8.663 75,737 -0.09(-1.03%)
Dec 21, 2010 8.874 8.951 8.540 8.753 141,441 -0.12(-1.34%)
Dec 20, 2010 9.064 9.064 8.860 8.872 49,978 -0.14(-1.54%)
Dec 17, 2010 8.870 9.088 8.870 9.011 69,538 +0.06(+0.73%)
Dec 16, 2010 8.952 8.952 8.888 8.946 42,550 +0.04(+0.40%)
Dec 15, 2010 8.882 8.910 8.872 8.910 43,905 +0.04(+0.43%)
Dec 14, 2010 8.808 8.901 8.796 8.872 67,191 +0.05(+0.58%)
Dec 13, 2010 8.894 8.894 8.806 8.821 52,955 -0.03(-0.29%)
Dec 10, 2010 8.618 8.846 8.618 8.846 76,029 +0.21(+2.44%)
Dec 09, 2010 8.638 8.644 8.589 8.636 45,366 -0.00(-0.02%)
Dec 08, 2010 8.715 8.715 8.609 8.638 40,526 +0.00(+0.01%)
Dec 07, 2010 8.673 8.679 8.625 8.637 116,356 +0.00(+0.02%)
Dec 06, 2010 8.657 8.657 8.599 8.635 39,505 +0.01(+0.12%)
Dec 03, 2010 8.557 8.661 8.532 8.625 34,220 +0.03(+0.30%)
Dec 02, 2010 8.538 8.602 8.466 8.599 56,020 +0.10(+1.21%)
Dec 01, 2010 8.477 8.496 8.371 8.496 39,847 +0.12(+1.42%)
Nov 30, 2010 8.368 8.432 8.345 8.377 56,643 -0.08(-0.91%)
Nov 29, 2010 8.413 8.499 8.329 8.455 58,776 +0.03(+0.31%)
Nov 26, 2010 8.487 8.487 8.413 8.429 27,225 -0.04(-0.49%)
Nov 24, 2010 8.288 8.471 8.471 8.471 51,859 +0.18(+2.21%)
Nov 23, 2010 8.416 8.416 8.268 8.288 67,378 -0.11(-1.34%)
Nov 22, 2010 8.429 8.474 8.333 8.400 193,635 +0.01(+0.15%)
Nov 19, 2010 8.426 8.603 8.374 8.387 665,593 +0.01(+0.08%)
Nov 18, 2010 8.551 8.724 8.377 8.381 333,150 -0.05(-0.57%)
Nov 17, 2010 8.275 8.480 8.275 8.429 142,822 +0.14(+1.67%)
Nov 16, 2010 8.512 8.512 8.291 8.291 89,474 -0.20(-2.38%)
Nov 15, 2010 8.589 8.596 8.397 8.493 163,099 -0.04(-0.45%)
Nov 12, 2010 8.609 8.612 8.480 8.532 314,641 -0.05(-0.56%)
Nov 11, 2010 8.708 8.708 8.551 8.580 787,253 -0.10(-1.11%)
Nov 10, 2010 8.814 8.814 8.657 8.676 153,977 -0.09(-0.99%)
Nov 09, 2010 8.763 8.856 8.649 8.763 295,479 +0.05(+0.63%)
Nov 08, 2010 8.718 8.718 8.641 8.708 100,807 +0.04(+0.50%)
Nov 05, 2010 8.692 8.715 8.625 8.665 145,734 -0.02(-0.21%)
Nov 04, 2010 8.772 8.772 8.660 8.682 202,293 +0.03(+0.33%)
Nov 03, 2010 8.830 8.830 8.638 8.654 77,231 -0.16(-1.87%)
Nov 02, 2010 8.817 8.846 8.780 8.818 59,178 +0.09(+1.08%)
Nov 01, 2010 8.766 8.808 8.715 8.724 52,691 +0.01(+0.11%)
Oct 29, 2010 8.760 8.760 8.681 8.715 68,225 -0.00(-0.05%)
Oct 28, 2010 8.721 8.769 8.686 8.719 57,287 +0.00(+0.01%)
Oct 27, 2010 8.689 8.718 8.625 8.718 63,603 +0.08(+0.97%)
Oct 25, 2010 8.666 8.679 8.612 8.634 94,410 +0.05(+0.55%)
Oct 22, 2010 8.634 8.718 8.560 8.587 161,645 +0.02(+0.19%)
Oct 21, 2010 8.654 8.654 8.528 8.570 74,030 -0.01(-0.11%)
Oct 20, 2010 8.670 8.718 8.564 8.580 74,815 -0.07(-0.76%)
Oct 19, 2010 8.708 8.712 8.599 8.645 132,454 -0.10(-1.20%)
Oct 18, 2010 8.618 8.750 8.596 8.750 223,532 +0.17(+2.02%)
Oct 15, 2010 8.577 8.702 8.477 8.577 292,732 +0.08(+0.91%)
Oct 14, 2010 8.522 8.577 8.445 8.499 286,631 +0.03(+0.30%)
Oct 13, 2010 8.567 8.577 8.448 8.474 118,181 -0.07(-0.79%)
Oct 12, 2010 8.625 8.625 8.532 8.541 111,672 -0.05(-0.56%)
Oct 11, 2010 8.666 8.695 8.551 8.589 132,158 -0.00(-0.04%)
Oct 08, 2010 8.593 8.602 8.429 8.593 98,331 +0.14(+1.60%)
Oct 07, 2010 8.612 8.612 8.430 8.458 118,138 -0.05(-0.61%)
Oct 06, 2010 8.666 8.666 8.458 8.509 131,520 -0.18(-2.03%)
Oct 05, 2010 8.339 8.692 8.320 8.686 196,388 +0.43(+5.25%)
Oct 04, 2010 8.281 8.342 8.178 8.252 54,260 +0.03(+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.