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 (%)
Apr 30, 2010 8.556 8.572 8.506 8.528 35,422 +0.00(+0.00%)
Apr 29, 2010 8.509 8.562 8.478 8.528 31,581 +0.07(+0.79%)
Apr 28, 2010 8.506 8.506 8.453 8.461 30,521 +0.03(+0.35%)
Apr 27, 2010 8.382 8.460 8.347 8.432 147,181 +0.07(+0.82%)
Apr 26, 2010 8.506 8.506 8.363 8.363 41,153 -0.12(-1.38%)
Apr 23, 2010 8.391 8.480 8.295 8.480 77,473 +0.05(+0.57%)
Apr 22, 2010 8.444 8.450 8.288 8.432 96,070 -0.02(-0.18%)
Apr 21, 2010 8.460 8.460 8.214 8.447 86,601 +0.02(+0.27%)
Apr 20, 2010 8.341 8.427 8.341 8.425 31,032 +0.09(+1.04%)
Apr 19, 2010 8.376 8.376 8.304 8.338 27,512 -0.01(-0.07%)
Apr 16, 2010 8.444 8.450 8.316 8.344 63,758 -0.07(-0.89%)
Apr 15, 2010 8.484 8.503 8.407 8.419 40,896 -0.01(-0.07%)
Apr 14, 2010 8.509 8.509 8.413 8.425 28,920 -0.07(-0.81%)
Apr 13, 2010 8.547 8.547 8.470 8.494 27,156 -0.03(-0.31%)
Apr 12, 2010 8.537 8.553 8.503 8.521 54,865 -0.04(-0.41%)
Apr 09, 2010 8.537 8.584 8.491 8.556 72,427 +0.06(+0.71%)
Apr 08, 2010 8.444 8.500 8.385 8.496 70,100 +0.05(+0.61%)
Apr 07, 2010 8.522 8.547 8.435 8.444 74,059 -0.05(-0.55%)
Apr 06, 2010 8.438 8.509 8.348 8.491 78,672 +0.06(+0.66%)
Apr 05, 2010 8.394 8.456 8.285 8.435 57,076 +0.03(+0.38%)
Apr 01, 2010 8.298 8.404 8.404 8.404 138,528 +0.18(+2.19%)
Mar 31, 2010 8.267 8.316 8.223 8.223 83,824 -0.04(-0.53%)
Mar 30, 2010 8.229 8.301 8.215 8.267 72,128 +0.00(+0.04%)
Mar 29, 2010 8.183 8.295 8.183 8.264 58,648 +0.03(+0.38%)
Mar 26, 2010 8.270 8.288 8.208 8.232 56,240 -0.04(-0.53%)
Mar 25, 2010 8.338 8.354 8.276 8.276 53,264 -0.06(-0.67%)
Mar 24, 2010 8.298 8.354 8.285 8.331 69,280 -0.02(-0.27%)
Mar 23, 2010 8.351 8.379 8.276 8.354 79,870 +0.04(+0.51%)
Mar 22, 2010 8.170 8.344 8.170 8.311 104,221 +0.09(+1.10%)
Mar 19, 2010 8.201 8.229 8.198 8.221 72,006 -0.00(-0.06%)
Mar 18, 2010 8.192 8.248 8.192 8.226 24,758 +0.01(+0.08%)
Mar 17, 2010 8.189 8.236 8.186 8.220 72,382 +0.03(+0.42%)
Mar 16, 2010 8.176 8.189 8.105 8.186 58,686 +0.01(+0.15%)
Mar 15, 2010 8.169 8.174 8.156 8.173 33,333 +0.01(+0.12%)
Mar 12, 2010 8.226 8.226 8.130 8.164 36,785 +0.01(+0.15%)
Mar 11, 2010 8.046 8.155 8.026 8.152 82,095 +0.01(+0.18%)
Mar 10, 2010 8.061 8.171 8.061 8.137 73,573 +0.03(+0.40%)
Mar 09, 2010 8.125 8.306 8.055 8.104 176,544 -0.05(-0.64%)
Mar 08, 2010 8.208 8.208 8.116 8.156 64,715 -0.02(-0.30%)
Mar 05, 2010 8.049 8.181 8.049 8.181 69,512 +0.15(+1.83%)
Mar 04, 2010 8.086 8.086 8.015 8.033 43,832 -0.05(-0.57%)
Mar 03, 2010 8.138 8.138 8.058 8.079 103,897 -0.06(-0.68%)
Mar 02, 2010 8.125 8.150 8.103 8.135 100,864 +0.04(+0.45%)
Mar 01, 2010 8.092 8.101 8.024 8.098 66,668 +0.07(+0.92%)
Feb 26, 2010 7.932 8.024 7.932 8.024 65,126 +0.08(+1.04%)
Feb 25, 2010 7.938 7.969 7.886 7.941 44,348 -0.07(-0.88%)
Feb 24, 2010 7.889 8.012 7.865 8.012 84,335 +0.13(+1.64%)
Feb 23, 2010 7.972 7.972 7.856 7.883 33,931 -0.06(-0.74%)
Feb 22, 2010 7.948 7.951 7.834 7.941 53,841 +0.08(+0.97%)
Feb 19, 2010 7.782 7.954 7.782 7.865 93,597 +0.01(+0.16%)
Feb 18, 2010 7.908 7.908 7.819 7.853 61,636 -0.01(-0.18%)
Feb 17, 2010 7.757 7.886 7.757 7.867 36,899 +0.10(+1.29%)
Feb 16, 2010 7.800 7.810 7.727 7.767 57,279 +0.09(+1.13%)
Feb 12, 2010 7.604 7.680 7.680 7.680 45,006 +0.00(+0.03%)
Feb 11, 2010 7.537 7.684 7.537 7.678 38,911 +0.02(+0.24%)
Feb 10, 2010 7.635 7.693 7.635 7.659 22,738 -0.01(-0.09%)
Feb 09, 2010 7.635 7.715 7.601 7.666 58,929 +0.02(+0.20%)
Feb 08, 2010 7.629 7.672 7.574 7.650 86,996 +0.05(+0.60%)
Feb 05, 2010 7.840 7.840 7.478 7.604 141,155 -0.29(-3.69%)
Feb 04, 2010 7.991 7.991 7.895 7.895 79,332 -0.19(-2.31%)
Feb 03, 2010 8.049 8.138 8.009 8.083 62,135 +0.10(+1.31%)
Feb 02, 2010 7.807 8.008 7.805 7.978 88,268 +0.12(+1.54%)
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.