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

BlackRock Health Sciences Trust (NY: BME )

39.61 +0.12 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2006 7.676 7.700 7.630 7.700 54,174 +0.06(+0.73%)
Apr 27, 2006 7.660 7.707 7.614 7.645 77,206 -0.02(-0.20%)
Apr 26, 2006 7.691 7.707 7.630 7.660 55,472 +0.00(+0.00%)
Apr 25, 2006 7.685 7.737 7.599 7.660 123,920 +0.01(+0.08%)
Apr 24, 2006 7.654 7.676 7.619 7.654 96,346 -0.02(-0.20%)
Apr 21, 2006 7.691 7.744 7.648 7.670 88,885 -0.02(-0.28%)
Apr 20, 2006 7.793 7.814 7.679 7.691 108,998 -0.09(-1.11%)
Apr 19, 2006 7.777 7.787 7.682 7.777 120,027 -0.06(-0.75%)
Apr 18, 2006 7.867 7.897 7.771 7.836 127,164 -0.06(-0.70%)
Apr 17, 2006 7.861 7.981 7.830 7.892 115,161 +0.00(+0.00%)
Apr 13, 2006 7.851 7.892 7.784 7.892 60,986 +0.04(+0.51%)
Apr 12, 2006 7.861 7.873 7.787 7.851 94,075 -0.02(-0.20%)
Apr 11, 2006 7.972 7.997 7.842 7.867 69,421 -0.14(-1.69%)
Apr 10, 2006 8.015 8.015 7.941 8.002 59,689 -0.04(-0.46%)
Apr 07, 2006 8.107 8.130 7.984 8.039 85,641 -0.08(-0.99%)
Apr 06, 2006 8.150 8.180 8.080 8.120 58,716 -0.05(-0.60%)
Apr 05, 2006 8.200 8.203 8.141 8.169 61,311 -0.02(-0.26%)
Apr 04, 2006 8.192 8.203 8.138 8.191 73,638 +0.00(+0.04%)
Apr 03, 2006 8.178 8.215 8.147 8.187 57,418 -0.02(-0.26%)
Mar 31, 2006 8.200 8.231 8.132 8.209 55,472 +0.00(+0.04%)
Mar 30, 2006 8.261 8.264 8.169 8.206 58,391 -0.02(-0.30%)
Mar 29, 2006 8.261 8.268 8.141 8.231 69,421 -0.05(-0.56%)
Mar 28, 2006 8.292 8.323 8.160 8.277 75,260 -0.05(-0.56%)
Mar 27, 2006 8.382 8.385 8.277 8.323 97,968 -0.04(-0.48%)
Mar 24, 2006 8.274 8.400 8.274 8.363 42,820 +0.06(+0.71%)
Mar 23, 2006 8.234 8.338 8.209 8.305 56,445 +0.13(+1.62%)
Mar 22, 2006 8.246 8.301 8.154 8.172 53,201 -0.03(-0.41%)
Mar 21, 2006 8.338 8.369 8.169 8.206 62,284 -0.15(-1.77%)
Mar 20, 2006 8.523 8.523 8.354 8.354 80,126 -0.17(-1.99%)
Mar 17, 2006 8.523 8.533 8.431 8.523 43,793 +0.03(+0.36%)
Mar 16, 2006 8.520 8.600 8.462 8.493 48,335 -0.03(-0.33%)
Mar 15, 2006 8.391 8.536 8.369 8.520 71,043 +0.11(+1.32%)
Mar 14, 2006 8.462 8.474 8.385 8.409 45,740 -0.05(-0.62%)
Mar 13, 2006 8.548 8.548 8.446 8.462 66,501 -0.14(-1.68%)
Mar 10, 2006 8.554 8.662 8.539 8.607 40,874 +0.06(+0.65%)
Mar 09, 2006 8.431 8.616 8.385 8.551 81,748 +0.07(+0.87%)
Mar 08, 2006 8.385 8.508 8.292 8.477 62,933 +0.06(+0.77%)
Mar 07, 2006 8.431 8.443 8.323 8.412 72,340 +0.00(+0.00%)
Mar 06, 2006 8.385 8.434 8.323 8.412 124,569 -0.05(-0.58%)
Mar 03, 2006 8.416 8.523 8.385 8.462 93,102 +0.02(+0.22%)
Mar 02, 2006 8.477 8.502 8.391 8.443 51,579 -0.00(-0.04%)
Mar 01, 2006 8.465 8.508 8.369 8.446 91,480 -0.06(-0.72%)
Feb 28, 2006 8.554 8.601 8.453 8.508 104,780 -0.05(-0.54%)
Feb 27, 2006 8.369 8.554 8.369 8.554 83,694 +0.18(+2.21%)
Feb 24, 2006 8.280 8.385 8.280 8.369 57,742 +0.09(+1.12%)
Feb 23, 2006 8.166 8.277 8.126 8.277 99,590 +0.12(+1.51%)
Feb 22, 2006 8.166 8.169 8.113 8.154 105,105 -0.00(-0.04%)
Feb 21, 2006 8.113 8.160 8.086 8.157 45,740 +0.04(+0.49%)
Feb 17, 2006 8.163 8.169 8.095 8.117 53,850 -0.05(-0.64%)
Feb 16, 2006 8.061 8.169 8.061 8.169 88,560 +0.03(+0.38%)
Feb 15, 2006 8.086 8.138 8.052 8.138 50,930 +0.07(+0.84%)
Feb 14, 2006 8.033 8.089 8.021 8.070 46,389 +0.07(+0.85%)
Feb 13, 2006 7.999 8.027 7.953 8.002 47,037 +0.02(+0.23%)
Feb 10, 2006 8.018 8.067 7.969 7.984 59,040 -0.07(-0.92%)
Feb 09, 2006 8.009 8.076 8.009 8.058 42,820 +0.03(+0.35%)
Feb 08, 2006 8.052 8.089 8.015 8.030 34,386 -0.03(-0.38%)
Feb 07, 2006 8.046 8.061 7.953 8.061 95,697 +0.03(+0.38%)
Feb 06, 2006 8.120 8.120 7.987 8.030 82,072 -0.09(-1.10%)
Feb 03, 2006 8.123 8.123 8.015 8.120 73,962 -0.02(-0.23%)
Feb 02, 2006 8.138 8.246 8.123 8.138 65,852 -0.02(-0.30%)
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.