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 30, 2008 7.563 7.757 7.526 7.610 48,623 +0.08(+1.02%)
Apr 29, 2008 7.597 7.606 7.520 7.532 39,876 -0.09(-1.13%)
Apr 28, 2008 7.597 7.674 7.579 7.619 42,828 +0.05(+0.65%)
Apr 25, 2008 7.560 7.634 7.455 7.569 61,323 +0.01(+0.12%)
Apr 24, 2008 7.625 7.625 7.532 7.560 44,503 -0.03(-0.41%)
Apr 23, 2008 7.591 7.671 7.563 7.591 50,573 -0.05(-0.61%)
Apr 22, 2008 7.690 7.690 7.532 7.637 81,511 +0.01(+0.12%)
Apr 21, 2008 7.640 7.647 7.594 7.628 38,309 -0.02(-0.28%)
Apr 18, 2008 7.705 7.742 7.640 7.650 38,935 -0.01(-0.16%)
Apr 17, 2008 7.844 7.868 7.650 7.662 26,605 -0.16(-2.01%)
Apr 16, 2008 7.773 7.847 7.770 7.819 15,950 +0.11(+1.44%)
Apr 15, 2008 7.905 7.973 7.708 7.708 25,765 -0.15(-1.96%)
Apr 14, 2008 7.998 8.023 7.862 7.862 21,089 -0.20(-2.45%)
Apr 11, 2008 8.121 8.121 8.019 8.060 28,228 -0.06(-0.76%)
Apr 10, 2008 8.081 8.189 8.081 8.121 15,249 +0.07(+0.88%)
Apr 09, 2008 8.192 8.192 8.038 8.050 32,121 -0.13(-1.55%)
Apr 08, 2008 7.989 8.217 7.952 8.177 34,068 +0.14(+1.76%)
Apr 07, 2008 7.831 8.063 7.831 8.035 42,179 +0.23(+3.00%)
Apr 04, 2008 7.884 7.915 7.736 7.801 98,311 -0.07(-0.90%)
Apr 03, 2008 7.582 7.939 7.582 7.872 55,807 +0.23(+2.98%)
Apr 02, 2008 7.754 7.801 7.643 7.643 41,531 -0.13(-1.63%)
Apr 01, 2008 7.591 7.816 7.591 7.770 44,775 +0.22(+2.98%)
Mar 31, 2008 7.650 7.650 7.505 7.545 41,855 -0.15(-1.96%)
Mar 28, 2008 7.739 7.764 7.693 7.696 8,760 -0.04(-0.48%)
Mar 27, 2008 7.868 7.899 7.674 7.733 73,328 -0.14(-1.72%)
Mar 26, 2008 7.828 8.013 7.788 7.868 58,403 +0.04(+0.51%)
Mar 25, 2008 7.650 7.828 7.640 7.828 46,047 +0.20(+2.67%)
Mar 24, 2008 7.431 7.625 7.431 7.625 44,451 +0.16(+2.19%)
Mar 21, 2008 7.437 7.480 7.406 7.462 38,610 +0.00(+0.00%)
Mar 20, 2008 7.437 7.480 7.406 7.462 38,610 -0.02(-0.21%)
Mar 19, 2008 7.385 7.517 7.385 7.477 81,439 +0.14(+1.85%)
Mar 18, 2008 7.274 7.341 7.234 7.341 121,189 +0.11(+1.58%)
Mar 17, 2008 7.585 7.585 6.475 7.227 158,337 -0.33(-4.32%)
Mar 14, 2008 7.613 7.653 7.511 7.554 32,770 -0.08(-1.05%)
Mar 13, 2008 7.650 7.708 7.634 7.634 59,376 -0.09(-1.20%)
Mar 12, 2008 7.508 7.742 7.508 7.727 32,121 +0.10(+1.29%)
Mar 11, 2008 7.560 7.702 7.489 7.628 106,098 +0.07(+0.90%)
Mar 10, 2008 7.872 7.890 7.542 7.560 69,434 -0.35(-4.40%)
Mar 07, 2008 8.121 8.146 7.822 7.908 65,541 -0.24(-2.99%)
Mar 06, 2008 8.284 8.315 8.124 8.152 59,700 -0.13(-1.60%)
Mar 05, 2008 8.235 8.321 8.235 8.284 49,967 +0.08(+0.94%)
Mar 04, 2008 8.183 8.334 8.152 8.207 67,487 -0.01(-0.15%)
Mar 03, 2008 8.087 8.220 8.035 8.220 63,918 +0.12(+1.52%)
Feb 29, 2008 8.263 8.263 8.090 8.096 33,419 -0.14(-1.65%)
Feb 28, 2008 8.066 8.232 8.063 8.232 39,366 +0.13(+1.60%)
Feb 27, 2008 8.167 8.170 8.044 8.103 61,972 -0.01(-0.15%)
Feb 26, 2008 7.924 8.334 7.924 8.115 66,190 +0.15(+1.94%)
Feb 25, 2008 7.807 8.019 7.807 7.961 45,849 +0.11(+1.45%)
Feb 22, 2008 7.865 7.884 7.770 7.847 33,095 +0.01(+0.08%)
Feb 21, 2008 7.930 7.970 7.782 7.841 59,700 -0.06(-0.74%)
Feb 20, 2008 7.835 7.899 7.794 7.899 66,514 +0.02(+0.20%)
Feb 19, 2008 7.890 7.964 7.850 7.884 63,594 +0.04(+0.51%)
Feb 18, 2008 7.976 8.004 7.822 7.844 0 +0.00(+0.00%)
Feb 15, 2008 7.976 8.004 7.822 7.844 148,791 -0.14(-1.70%)
Feb 14, 2008 8.303 8.328 7.979 7.979 118,103 -0.32(-3.83%)
Feb 13, 2008 8.294 8.346 8.278 8.297 38,935 +0.05(+0.60%)
Feb 12, 2008 8.334 8.368 8.248 8.248 51,589 -0.04(-0.48%)
Feb 11, 2008 8.272 8.325 8.259 8.288 18,818 +0.00(+0.00%)
Feb 08, 2008 8.383 8.386 8.251 8.288 40,233 -0.10(-1.18%)
Feb 07, 2008 8.442 8.445 8.352 8.386 41,531 -0.02(-0.22%)
Feb 06, 2008 8.355 8.491 8.355 8.405 49,318 +0.08(+0.93%)
Feb 05, 2008 8.399 8.399 8.244 8.328 36,664 -0.04(-0.48%)
Feb 04, 2008 8.300 8.368 8.291 8.368 26,605 +0.10(+1.15%)
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.