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 (%)
Dec 30, 2005 8.003 8.003 7.665 7.773 142,847 -0.21(-2.65%)
Dec 29, 2005 8.033 8.033 7.862 7.984 84,469 -0.02(-0.23%)
Dec 28, 2005 7.978 8.033 7.880 8.003 53,486 +0.06(+0.77%)
Dec 27, 2005 8.064 8.104 7.859 7.941 81,207 -0.13(-1.56%)
Dec 23, 2005 7.972 8.095 7.972 8.067 38,810 +0.06(+0.77%)
Dec 22, 2005 7.963 8.018 7.926 8.006 48,594 +0.04(+0.50%)
Dec 21, 2005 8.033 8.055 7.899 7.966 85,773 -0.09(-1.14%)
Dec 20, 2005 8.076 8.079 7.957 8.058 59,356 -0.04(-0.45%)
Dec 19, 2005 8.119 8.125 8.064 8.095 137,629 +0.02(+0.19%)
Dec 16, 2005 8.119 8.125 8.058 8.079 47,289 -0.02(-0.19%)
Dec 15, 2005 7.941 8.095 7.941 8.095 68,814 +0.19(+2.40%)
Dec 14, 2005 7.978 8.110 7.895 7.905 115,452 -0.10(-1.23%)
Dec 13, 2005 8.018 8.030 7.757 8.003 94,579 -0.07(-0.91%)
Dec 12, 2005 7.941 8.104 7.920 8.076 110,234 +0.10(+1.23%)
Dec 09, 2005 7.978 8.003 7.886 7.978 52,181 +0.03(+0.39%)
Dec 08, 2005 7.920 7.951 7.880 7.948 66,857 +0.06(+0.78%)
Dec 07, 2005 7.874 7.910 7.849 7.886 40,114 +0.07(+0.90%)
Dec 06, 2005 7.754 7.849 7.733 7.816 114,147 +0.09(+1.19%)
Dec 05, 2005 7.696 7.788 7.653 7.724 65,553 +0.03(+0.36%)
Dec 02, 2005 7.712 7.733 7.650 7.696 73,706 +0.05(+0.60%)
Dec 01, 2005 7.482 7.659 7.482 7.650 92,622 +0.14(+1.88%)
Nov 30, 2005 7.555 7.583 7.497 7.509 105,994 +0.02(+0.20%)
Nov 29, 2005 7.521 7.598 7.436 7.494 118,387 -0.01(-0.16%)
Nov 28, 2005 7.512 7.540 7.408 7.506 128,497 -0.02(-0.29%)
Nov 25, 2005 7.531 7.531 7.491 7.528 30,330 +0.01(+0.12%)
Nov 23, 2005 7.620 7.635 7.485 7.518 102,406 -0.06(-0.73%)
Nov 22, 2005 7.635 7.696 7.543 7.574 69,140 -0.02(-0.24%)
Nov 21, 2005 7.803 7.865 7.592 7.592 112,517 -0.19(-2.44%)
Nov 18, 2005 7.751 7.816 7.751 7.782 32,613 +0.06(+0.71%)
Nov 17, 2005 7.751 7.767 7.672 7.727 60,987 -0.05(-0.67%)
Nov 16, 2005 7.767 7.819 7.757 7.779 53,160 +0.03(+0.44%)
Nov 15, 2005 7.819 7.834 7.712 7.745 81,207 -0.06(-0.75%)
Nov 14, 2005 7.865 7.895 7.773 7.803 70,771 -0.08(-0.97%)
Nov 11, 2005 7.877 7.941 7.874 7.880 61,965 +0.00(+0.04%)
Nov 10, 2005 7.837 7.892 7.837 7.877 36,853 +0.04(+0.55%)
Nov 09, 2005 7.895 7.895 7.788 7.834 94,905 -0.05(-0.62%)
Nov 08, 2005 7.849 7.883 7.757 7.883 60,987 +0.03(+0.43%)
Nov 07, 2005 8.033 8.033 7.834 7.849 50,225 -0.11(-1.35%)
Nov 04, 2005 7.969 8.033 7.895 7.957 54,138 -0.01(-0.15%)
Nov 03, 2005 7.954 7.969 7.895 7.969 41,093 +0.06(+0.78%)
Nov 02, 2005 7.951 7.951 7.785 7.908 64,575 +0.03(+0.35%)
Nov 01, 2005 7.727 7.941 7.653 7.880 63,270 +0.20(+2.55%)
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%)
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.