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 (%)
Sep 30, 2010 8.249 8.249 8.156 8.173 72,326 -0.02(-0.19%)
Sep 29, 2010 8.243 8.243 8.119 8.188 155,945 -0.00(-0.04%)
Sep 28, 2010 8.124 8.191 8.050 8.191 67,269 +0.11(+1.36%)
Sep 27, 2010 8.114 8.130 8.047 8.081 37,957 -0.04(-0.50%)
Sep 24, 2010 8.111 8.122 8.066 8.122 73,827 +0.12(+1.55%)
Sep 23, 2010 8.011 8.027 7.973 7.999 111,196 -0.01(-0.16%)
Sep 22, 2010 8.024 8.082 7.986 8.011 94,179 -0.01(-0.16%)
Sep 21, 2010 8.027 8.066 7.973 8.025 100,916 +0.00(+0.04%)
Sep 20, 2010 7.995 8.027 7.973 8.021 56,646 +0.10(+1.22%)
Sep 17, 2010 7.925 7.960 7.880 7.925 44,786 -0.04(-0.44%)
Sep 15, 2010 7.905 7.983 7.905 7.960 113,974 +0.01(+0.08%)
Sep 14, 2010 7.983 7.989 7.896 7.954 90,959 +0.01(+0.08%)
Sep 13, 2010 7.979 8.027 7.923 7.947 73,133 +0.05(+0.63%)
Sep 10, 2010 7.901 7.945 7.857 7.898 154,934 +0.07(+0.89%)
Sep 09, 2010 7.815 7.841 7.778 7.828 129,529 +0.10(+1.31%)
Sep 08, 2010 7.727 7.759 7.698 7.727 63,667 +0.04(+0.58%)
Sep 07, 2010 7.711 7.730 7.648 7.683 67,485 -0.02(-0.29%)
Sep 03, 2010 7.702 7.781 7.683 7.705 108,926 +0.02(+0.27%)
Sep 02, 2010 7.689 7.692 7.613 7.684 33,989 +0.07(+0.93%)
Sep 01, 2010 7.506 7.667 7.506 7.613 50,174 +0.12(+1.60%)
Aug 31, 2010 7.550 7.600 7.483 7.493 81,939 -0.10(-1.37%)
Aug 30, 2010 7.714 7.749 7.597 7.597 57,407 -0.11(-1.43%)
Aug 27, 2010 7.708 7.774 7.702 7.708 96,154 -0.02(-0.21%)
Aug 26, 2010 7.778 7.872 7.705 7.724 66,760 -0.04(-0.57%)
Aug 25, 2010 7.733 7.771 7.698 7.768 27,157 +0.03(+0.33%)
Aug 24, 2010 7.822 7.822 7.690 7.742 69,006 -0.07(-0.94%)
Aug 23, 2010 7.796 7.838 7.717 7.815 47,852 +0.11(+1.48%)
Aug 20, 2010 7.948 7.948 7.689 7.702 44,705 -0.13(-1.62%)
Aug 19, 2010 7.961 7.961 7.774 7.828 30,067 -0.09(-1.12%)
Aug 18, 2010 7.901 8.030 7.841 7.917 40,100 +0.02(+0.20%)
Aug 17, 2010 8.027 8.027 7.853 7.901 46,141 +0.05(+0.59%)
Aug 16, 2010 7.910 7.910 7.831 7.855 25,395 -0.01(-0.12%)
Aug 13, 2010 7.865 7.964 7.736 7.865 33,226 +0.02(+0.30%)
Aug 12, 2010 7.692 7.841 7.692 7.841 22,055 +0.04(+0.57%)
Aug 11, 2010 7.936 7.936 7.774 7.796 57,676 -0.19(-2.34%)
Aug 10, 2010 7.955 7.983 7.885 7.983 42,902 +0.08(+1.00%)
Aug 09, 2010 7.929 7.932 7.869 7.904 30,269 +0.03(+0.44%)
Aug 06, 2010 7.869 7.932 7.857 7.869 87,361 +0.00(+0.04%)
Aug 05, 2010 7.894 7.901 7.812 7.866 36,105 -0.01(-0.12%)
Aug 04, 2010 7.885 7.936 7.847 7.876 63,686 -0.03(-0.32%)
Aug 03, 2010 8.034 8.034 7.885 7.901 20,764 -0.09(-1.07%)
Aug 02, 2010 7.932 8.062 7.901 7.986 47,710 +0.15(+1.89%)
Jul 30, 2010 7.838 7.876 7.689 7.838 26,379 +0.04(+0.45%)
Jul 29, 2010 7.901 7.901 7.692 7.803 31,711 -0.00(-0.05%)
Jul 28, 2010 7.904 7.904 7.729 7.807 52,910 -0.09(-1.19%)
Jul 27, 2010 7.730 7.904 7.686 7.901 63,610 +0.19(+2.46%)
Jul 26, 2010 7.635 7.727 7.606 7.711 57,578 +0.10(+1.33%)
Jul 23, 2010 7.670 7.670 7.534 7.610 51,594 +0.01(+0.08%)
Jul 22, 2010 7.730 7.730 7.547 7.604 31,360 +0.07(+0.91%)
Jul 21, 2010 7.559 7.632 7.483 7.535 29,013 -0.04(-0.53%)
Jul 20, 2010 7.550 7.600 7.461 7.575 66,115 -0.00(-0.02%)
Jul 19, 2010 7.638 7.638 7.559 7.577 39,227 +0.00(+0.03%)
Jul 16, 2010 7.574 7.743 7.566 7.574 38,205 -0.13(-1.70%)
Jul 15, 2010 8.021 8.049 7.683 7.705 68,955 -0.25(-3.10%)
Jul 14, 2010 8.138 8.138 7.913 7.951 91,077 -0.21(-2.52%)
Jul 13, 2010 8.106 8.157 8.008 8.157 127,663 +0.21(+2.58%)
Jul 12, 2010 8.103 8.154 7.951 7.951 39,986 -0.12(-1.49%)
Jul 09, 2010 8.072 8.094 7.776 8.072 45,296 +0.32(+4.16%)
Jul 08, 2010 7.702 7.749 7.585 7.749 37,806 +0.12(+1.63%)
Jul 07, 2010 7.563 7.626 7.563 7.625 41,640 +0.05(+0.65%)
Jul 06, 2010 7.581 7.610 7.564 7.575 37,047 +0.00(+0.04%)
Jul 02, 2010 7.572 7.607 7.423 7.572 46,599 +0.09(+1.23%)
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.