Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2011 8.968 9.056 8.968 9.007 21,480 -0.13(-1.41%)
Oct 28, 2011 9.003 9.202 8.986 9.136 95,632 -0.05(-0.49%)
Oct 27, 2011 8.986 9.181 8.986 9.181 77,997 +0.26(+2.89%)
Oct 26, 2011 8.965 9.045 8.836 8.923 43,090 -0.07(-0.78%)
Oct 25, 2011 8.878 9.059 8.829 8.993 85,384 +0.07(+0.82%)
Oct 24, 2011 9.056 9.073 8.864 8.919 82,553 -0.21(-2.29%)
Oct 21, 2011 9.352 9.352 9.115 9.129 73,624 -0.16(-1.73%)
Oct 20, 2011 9.300 9.307 9.136 9.289 78,879 -0.02(-0.22%)
Oct 19, 2011 9.174 9.314 9.090 9.310 47,002 +0.12(+1.33%)
Oct 18, 2011 9.206 9.272 9.087 9.188 41,695 +0.04(+0.42%)
Oct 17, 2011 9.021 9.175 8.937 9.150 47,793 +0.07(+0.73%)
Oct 14, 2011 8.787 9.083 8.738 9.083 82,579 +0.33(+3.79%)
Oct 13, 2011 8.640 8.752 8.567 8.752 81,934 +0.02(+0.24%)
Oct 12, 2011 8.675 8.915 8.675 8.731 75,283 +0.07(+0.85%)
Oct 11, 2011 8.675 8.707 8.584 8.658 49,071 +0.07(+0.77%)
Oct 10, 2011 8.396 8.604 8.396 8.591 44,643 +0.21(+2.54%)
Oct 07, 2011 8.351 8.406 8.305 8.379 51,022 +0.00(+0.04%)
Oct 06, 2011 8.225 8.375 8.190 8.375 54,636 +0.13(+1.52%)
Oct 05, 2011 8.110 8.263 8.092 8.249 31,980 +0.18(+2.25%)
Oct 04, 2011 8.037 8.120 7.946 8.068 59,519 -0.12(-1.44%)
Oct 03, 2011 8.330 8.393 8.106 8.186 107,014 -0.21(-2.46%)
Sep 30, 2011 8.490 8.490 8.375 8.393 66,838 -0.10(-1.23%)
Sep 29, 2011 8.536 8.573 8.406 8.497 48,836 +0.02(+0.25%)
Sep 28, 2011 8.598 8.637 8.445 8.476 42,099 -0.13(-1.54%)
Sep 27, 2011 8.567 8.694 8.567 8.609 38,545 +0.14(+1.61%)
Sep 26, 2011 8.462 8.495 8.386 8.473 43,520 +0.12(+1.46%)
Sep 23, 2011 8.434 8.450 8.344 8.351 73,549 -0.06(-0.71%)
Sep 22, 2011 8.494 8.546 8.375 8.410 56,367 -0.30(-3.48%)
Sep 21, 2011 8.700 8.839 8.700 8.714 73,956 -0.02(-0.28%)
Sep 20, 2011 8.836 8.892 8.721 8.738 84,568 -0.09(-1.04%)
Sep 19, 2011 8.721 8.836 8.682 8.830 30,052 +0.07(+0.77%)
Sep 16, 2011 8.762 8.919 8.693 8.762 48,374 -0.02(-0.20%)
Sep 15, 2011 8.776 8.822 8.741 8.780 51,363 +0.01(+0.12%)
Sep 14, 2011 8.630 8.818 8.602 8.769 33,897 +0.19(+2.24%)
Sep 13, 2011 8.532 8.658 8.501 8.577 26,306 +0.08(+0.96%)
Sep 12, 2011 8.417 8.496 8.355 8.496 51,179 +0.00(+0.01%)
Sep 09, 2011 8.626 8.626 8.448 8.494 37,713 -0.21(-2.46%)
Sep 08, 2011 8.681 8.819 8.681 8.709 21,808 -0.05(-0.59%)
Sep 07, 2011 8.623 8.760 8.623 8.760 28,555 +0.18(+2.08%)
Sep 06, 2011 8.413 8.582 8.413 8.582 67,721 -0.04(-0.51%)
Sep 02, 2011 8.650 8.700 8.623 8.625 20,379 -0.19(-2.12%)
Sep 01, 2011 8.877 8.911 8.812 8.812 34,904 -0.12(-1.31%)
Aug 31, 2011 8.891 8.997 8.860 8.929 157,583 +0.04(+0.46%)
Aug 30, 2011 8.798 8.901 8.721 8.887 82,680 +0.09(+0.98%)
Aug 29, 2011 8.630 8.801 8.630 8.801 66,286 +0.19(+2.23%)
Aug 26, 2011 8.434 8.609 8.314 8.609 30,660 +0.13(+1.54%)
Aug 25, 2011 8.585 8.585 8.438 8.479 40,018 -0.11(-1.28%)
Aug 24, 2011 8.516 8.588 8.472 8.588 39,084 +0.09(+1.01%)
Aug 23, 2011 8.248 8.516 8.214 8.503 73,136 +0.19(+2.27%)
Aug 22, 2011 8.399 8.417 8.228 8.314 46,716 +0.00(+0.00%)
Aug 19, 2011 8.283 8.389 8.262 8.314 44,161 -0.01(-0.16%)
Aug 18, 2011 8.513 8.513 8.248 8.327 86,616 -0.25(-2.96%)
Aug 17, 2011 8.602 8.667 8.520 8.582 70,772 -0.02(-0.24%)
Aug 16, 2011 8.527 8.602 8.492 8.602 55,545 +0.03(+0.36%)
Aug 15, 2011 8.437 8.606 8.437 8.571 39,986 +0.13(+1.59%)
Aug 12, 2011 8.351 8.489 8.344 8.437 61,696 +0.10(+1.24%)
Aug 11, 2011 8.015 8.399 8.015 8.334 95,436 +0.31(+3.85%)
Aug 10, 2011 8.080 8.187 7.987 8.025 65,675 -0.21(-2.50%)
Aug 09, 2011 8.262 8.231 7.944 8.231 140,234 +0.14(+1.74%)
Aug 08, 2011 8.262 8.379 8.090 8.090 99,459 -0.45(-5.31%)
Aug 05, 2011 8.602 8.695 8.255 8.544 166,738 -0.02(-0.24%)
Aug 04, 2011 8.929 8.929 8.538 8.564 147,762 -0.36(-4.04%)
Aug 03, 2011 8.959 8.963 8.692 8.925 99,409 +0.00(+0.00%)
Aug 02, 2011 9.014 9.087 8.860 8.925 84,255 -0.12(-1.37%)
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.