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 (%)
Nov 30, 2005 7.554 7.581 7.495 7.508 106,014 +0.02(+0.20%)
Nov 29, 2005 7.520 7.597 7.434 7.492 118,410 -0.01(-0.16%)
Nov 28, 2005 7.511 7.538 7.407 7.505 128,522 -0.02(-0.29%)
Nov 25, 2005 7.529 7.529 7.489 7.526 30,336 +0.01(+0.12%)
Nov 23, 2005 7.618 7.633 7.483 7.517 102,426 -0.06(-0.73%)
Nov 22, 2005 7.633 7.695 7.541 7.572 69,154 -0.02(-0.24%)
Nov 21, 2005 7.802 7.863 7.590 7.590 112,538 -0.19(-2.44%)
Nov 18, 2005 7.750 7.814 7.750 7.781 32,619 +0.06(+0.71%)
Nov 17, 2005 7.750 7.765 7.670 7.725 60,999 -0.05(-0.67%)
Nov 16, 2005 7.765 7.817 7.756 7.777 53,170 +0.03(+0.44%)
Nov 15, 2005 7.817 7.833 7.710 7.744 81,223 -0.06(-0.75%)
Nov 14, 2005 7.863 7.894 7.771 7.802 70,785 -0.08(-0.97%)
Nov 11, 2005 7.876 7.940 7.872 7.879 61,977 +0.00(+0.04%)
Nov 10, 2005 7.836 7.891 7.836 7.876 36,860 +0.04(+0.55%)
Nov 09, 2005 7.894 7.894 7.787 7.833 94,923 -0.05(-0.62%)
Nov 08, 2005 7.848 7.882 7.756 7.882 60,999 +0.03(+0.43%)
Nov 07, 2005 8.032 8.032 7.833 7.848 50,234 -0.11(-1.35%)
Nov 04, 2005 7.968 8.032 7.894 7.955 54,149 -0.01(-0.15%)
Nov 03, 2005 7.952 7.968 7.894 7.968 41,101 +0.06(+0.78%)
Nov 02, 2005 7.949 7.949 7.784 7.906 64,587 +0.03(+0.35%)
Nov 01, 2005 7.725 7.940 7.652 7.879 63,282 +0.20(+2.55%)
Oct 31, 2005 7.719 7.725 7.624 7.682 76,656 -0.04(-0.48%)
Oct 28, 2005 7.587 7.719 7.587 7.719 45,015 +0.17(+2.27%)
Oct 27, 2005 7.664 7.710 7.486 7.548 108,624 -0.15(-1.91%)
Oct 26, 2005 7.664 7.805 7.655 7.695 87,747 -0.03(-0.40%)
Oct 25, 2005 7.787 7.894 7.664 7.725 78,287 -0.03(-0.34%)
Oct 24, 2005 7.710 7.817 7.664 7.752 63,935 +0.06(+0.74%)
Oct 21, 2005 7.756 7.771 7.667 7.695 63,282 -0.03(-0.40%)
Oct 20, 2005 7.756 7.814 7.679 7.725 104,383 +0.02(+0.32%)
Oct 19, 2005 7.827 7.863 7.682 7.701 112,864 -0.16(-2.07%)
Oct 18, 2005 7.955 7.955 7.833 7.863 61,977 -0.03(-0.39%)
Oct 17, 2005 7.971 7.971 7.817 7.894 73,394 -0.04(-0.46%)
Oct 14, 2005 7.971 8.001 7.820 7.931 98,838 +0.01(+0.08%)
Oct 13, 2005 7.903 8.124 7.848 7.925 137,329 +0.01(+0.12%)
Oct 12, 2005 8.063 8.063 7.817 7.915 63,608 -0.10(-1.26%)
Oct 11, 2005 7.955 8.124 7.925 8.017 77,309 +0.09(+1.16%)
Oct 10, 2005 7.986 8.001 7.836 7.925 69,154 +0.02(+0.19%)
Oct 07, 2005 7.894 7.986 7.833 7.909 56,432 +0.02(+0.19%)
Oct 06, 2005 8.001 8.014 7.796 7.894 97,859 -0.08(-1.04%)
Oct 05, 2005 8.201 8.201 7.977 7.977 206,157 -0.22(-2.66%)
Oct 04, 2005 8.023 8.194 7.977 8.194 134,394 +0.22(+2.77%)
Oct 03, 2005 7.851 8.032 7.823 7.974 196,045 +0.15(+1.96%)
Sep 30, 2005 7.771 7.909 7.676 7.820 121,672 +0.09(+1.15%)
Sep 29, 2005 7.817 7.839 7.695 7.731 64,913 -0.09(-1.10%)
Sep 28, 2005 7.787 7.817 7.735 7.817 100,795 +0.02(+0.20%)
Sep 27, 2005 7.787 7.848 7.664 7.802 169,297 -0.02(-0.24%)
Sep 26, 2005 7.848 7.955 7.750 7.820 161,794 +0.03(+0.43%)
Sep 23, 2005 7.787 7.940 7.756 7.787 93,292 -0.08(-0.97%)
Sep 22, 2005 7.915 8.047 7.863 7.863 145,811 -0.09(-1.16%)
Sep 21, 2005 7.934 8.044 7.909 7.955 283,793 +0.06(+0.78%)
Sep 20, 2005 7.808 7.925 7.658 7.894 127,870 +0.11(+1.42%)
Sep 19, 2005 7.903 7.915 7.698 7.784 134,394 -0.09(-1.17%)
Sep 16, 2005 7.903 7.906 7.848 7.876 33,272 -0.02(-0.23%)
Sep 15, 2005 7.817 7.909 7.817 7.894 85,790 +0.02(+0.19%)
Sep 14, 2005 7.971 7.971 7.820 7.879 156,901 -0.02(-0.31%)
Sep 13, 2005 7.918 7.918 7.787 7.903 135,046 -0.06(-0.73%)
Sep 12, 2005 8.170 8.185 7.912 7.961 190,826 -0.13(-1.63%)
Sep 09, 2005 8.017 8.093 7.971 8.093 137,982 +0.15(+1.93%)
Sep 08, 2005 7.833 7.940 7.817 7.940 156,901 +0.13(+1.61%)
Sep 07, 2005 7.799 7.830 7.725 7.814 142,222 +0.02(+0.20%)
Sep 06, 2005 7.741 7.802 7.679 7.799 81,549 +0.04(+0.55%)
Sep 02, 2005 7.784 7.787 7.695 7.756 76,330 +0.00(+0.00%)
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.