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 29, 2011 9.706 9.706 9.648 9.686 52,912 -0.04(-0.42%)
Apr 28, 2011 9.642 9.727 9.642 9.727 44,999 +0.05(+0.53%)
Apr 27, 2011 9.604 9.706 9.597 9.676 48,201 +0.03(+0.32%)
Apr 26, 2011 9.543 9.652 9.522 9.645 58,885 +0.10(+1.07%)
Apr 25, 2011 9.526 9.556 9.512 9.543 51,594 -0.01(-0.11%)
Apr 21, 2011 9.812 9.812 9.475 9.553 44,186 +0.09(+0.97%)
Apr 20, 2011 9.464 9.526 9.447 9.461 49,818 +0.06(+0.66%)
Apr 19, 2011 9.328 9.410 9.321 9.399 63,174 +0.08(+0.83%)
Apr 18, 2011 9.447 9.447 9.301 9.322 35,964 -0.15(-1.58%)
Apr 15, 2011 9.352 9.488 9.352 9.471 40,493 +0.10(+1.05%)
Apr 14, 2011 9.328 9.376 9.294 9.372 48,386 +0.05(+0.55%)
Apr 13, 2011 9.349 9.369 9.301 9.321 51,764 -0.02(-0.21%)
Apr 12, 2011 9.294 9.362 9.280 9.341 54,521 -0.02(-0.27%)
Apr 11, 2011 9.328 9.369 9.270 9.366 64,468 +0.08(+0.84%)
Apr 08, 2011 9.277 9.352 9.277 9.287 38,747 +0.01(+0.09%)
Apr 07, 2011 9.257 9.315 9.256 9.279 47,426 +0.01(+0.06%)
Apr 06, 2011 9.257 9.297 9.257 9.274 71,621 +0.04(+0.41%)
Apr 05, 2011 9.209 9.284 9.209 9.236 44,259 -0.04(-0.42%)
Apr 04, 2011 9.284 9.318 9.253 9.275 93,609 +0.02(+0.25%)
Apr 01, 2011 9.206 9.287 9.206 9.252 64,301 +0.08(+0.87%)
Mar 31, 2011 9.236 9.253 9.171 9.171 54,274 -0.05(-0.52%)
Mar 30, 2011 9.226 9.233 9.195 9.219 109,729 -0.02(-0.22%)
Mar 29, 2011 9.069 9.240 9.069 9.240 54,330 +0.12(+1.27%)
Mar 28, 2011 9.124 9.189 9.120 9.124 29,392 -0.02(-0.22%)
Mar 25, 2011 9.103 9.154 9.083 9.144 31,033 +0.05(+0.58%)
Mar 24, 2011 9.001 9.097 9.001 9.091 29,510 +0.09(+1.04%)
Mar 23, 2011 9.008 9.042 8.980 8.998 37,966 -0.06(-0.71%)
Mar 22, 2011 8.994 9.069 8.994 9.062 42,862 +0.04(+0.49%)
Mar 21, 2011 9.021 9.042 8.964 9.018 71,110 +0.09(+0.95%)
Mar 18, 2011 8.962 9.001 8.919 8.933 42,762 +0.02(+0.19%)
Mar 17, 2011 8.861 8.919 8.838 8.916 41,791 +0.14(+1.63%)
Mar 16, 2011 8.899 8.950 8.759 8.773 54,444 -0.15(-1.72%)
Mar 15, 2011 8.896 8.950 8.884 8.926 64,474 -0.09(-1.02%)
Mar 14, 2011 9.028 9.067 9.002 9.018 46,552 -0.09(-1.01%)
Mar 11, 2011 9.083 9.114 9.018 9.110 64,368 +0.07(+0.81%)
Mar 10, 2011 9.067 9.087 9.020 9.037 87,726 -0.12(-1.33%)
Mar 09, 2011 9.071 9.175 9.071 9.159 46,148 +0.05(+0.53%)
Mar 08, 2011 9.061 9.145 9.031 9.111 43,430 +0.02(+0.22%)
Mar 07, 2011 8.980 9.114 8.980 9.091 49,954 -0.03(-0.33%)
Mar 04, 2011 9.091 9.136 9.061 9.121 52,110 +0.03(+0.33%)
Mar 03, 2011 9.034 9.118 9.034 9.091 90,168 +0.07(+0.78%)
Mar 02, 2011 9.017 9.067 8.997 9.020 68,782 -0.01(-0.07%)
Mar 01, 2011 9.094 9.097 8.997 9.027 113,078 -0.09(-0.97%)
Feb 28, 2011 9.111 9.158 9.077 9.116 84,400 +0.03(+0.31%)
Feb 25, 2011 9.161 9.161 9.081 9.087 56,463 -0.02(-0.26%)
Feb 24, 2011 9.151 9.151 9.077 9.111 23,032 +0.02(+0.22%)
Feb 23, 2011 9.161 9.168 9.077 9.091 71,155 -0.04(-0.43%)
Feb 22, 2011 9.134 9.168 9.118 9.130 26,567 -0.09(-1.02%)
Feb 18, 2011 9.225 9.286 9.178 9.223 54,438 -0.01(-0.09%)
Feb 17, 2011 9.168 9.265 9.168 9.231 27,368 +0.03(+0.33%)
Feb 16, 2011 9.074 9.207 9.074 9.201 26,427 +0.13(+1.40%)
Feb 15, 2011 9.108 9.124 9.051 9.074 27,820 -0.07(-0.81%)
Feb 14, 2011 9.168 9.202 9.098 9.148 22,999 -0.01(-0.11%)
Feb 11, 2011 9.134 9.165 9.118 9.158 27,540 +0.02(+0.19%)
Feb 10, 2011 9.134 9.169 9.087 9.141 29,777 +0.00(+0.00%)
Feb 09, 2011 9.004 9.141 9.004 9.141 22,416 +0.11(+1.22%)
Feb 08, 2011 9.044 9.158 8.993 9.030 107,272 -0.02(-0.26%)
Feb 07, 2011 9.084 9.084 9.041 9.054 40,580 -0.01(-0.15%)
Feb 04, 2011 9.064 9.098 9.000 9.067 50,025 -0.02(-0.18%)
Feb 03, 2011 8.946 9.084 8.946 9.084 101,114 +0.10(+1.16%)
Feb 02, 2011 8.967 9.000 8.926 8.980 48,331 -0.03(-0.34%)
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.