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 (%)
May 31, 2005 7.512 7.512 7.390 7.420 95,231 -0.08(-1.02%)
May 27, 2005 7.451 7.512 7.393 7.497 84,469 +0.02(+0.20%)
May 26, 2005 7.497 7.528 7.420 7.482 24,786 +0.00(+0.00%)
May 25, 2005 7.436 7.543 7.399 7.482 71,097 +0.06(+0.83%)
May 24, 2005 7.558 7.558 7.393 7.420 46,963 -0.09(-1.22%)
May 23, 2005 7.466 7.543 7.390 7.512 38,810 +0.06(+0.82%)
May 20, 2005 7.420 7.497 7.420 7.451 11,414 +0.00(+0.00%)
May 19, 2005 7.570 7.570 7.420 7.451 30,004 -0.12(-1.62%)
May 18, 2005 7.436 7.574 7.405 7.574 49,572 +0.15(+2.07%)
May 17, 2005 7.420 7.466 7.390 7.420 20,872 -0.02(-0.21%)
May 16, 2005 7.390 7.543 7.359 7.436 37,505 +0.05(+0.62%)
May 13, 2005 7.423 7.423 7.301 7.390 67,184 -0.09(-1.23%)
May 12, 2005 7.497 7.497 7.420 7.482 28,047 -0.02(-0.20%)
May 11, 2005 7.558 7.564 7.451 7.497 31,961 -0.06(-0.81%)
May 10, 2005 7.512 7.574 7.512 7.558 39,136 -0.01(-0.12%)
May 09, 2005 7.528 7.567 7.497 7.567 35,548 +0.06(+0.73%)
May 06, 2005 7.558 7.558 7.466 7.512 88,382 -0.03(-0.41%)
May 05, 2005 7.359 7.543 7.328 7.543 144,152 +0.18(+2.50%)
May 04, 2005 7.328 7.390 7.236 7.359 144,478 +0.06(+0.84%)
May 03, 2005 7.160 7.313 7.160 7.298 104,689 +0.14(+1.93%)
May 02, 2005 7.298 7.298 7.022 7.160 159,480 -0.14(-1.89%)
Apr 29, 2005 7.374 7.374 7.206 7.298 38,810 -0.06(-0.83%)
Apr 28, 2005 7.574 7.574 7.359 7.359 123,605 -0.25(-3.23%)
Apr 27, 2005 7.684 7.696 7.574 7.604 81,207 -0.07(-0.96%)
Apr 26, 2005 7.586 7.708 7.512 7.678 622,268 -0.00(-0.04%)
Apr 25, 2005 7.665 7.696 7.665 7.681 52,834 +0.02(+0.20%)
Apr 22, 2005 7.696 7.696 7.665 7.665 42,397 -0.02(-0.28%)
Apr 21, 2005 7.665 7.696 7.665 7.687 45,985 +0.02(+0.28%)
Apr 20, 2005 7.681 7.690 7.665 7.665 18,263 +0.00(+0.00%)
Apr 19, 2005 7.681 7.681 7.665 7.665 29,352 -0.02(-0.28%)
Apr 18, 2005 7.665 7.687 7.665 7.687 26,417 +0.02(+0.28%)
Apr 15, 2005 7.681 7.696 7.665 7.665 47,615 -0.02(-0.20%)
Apr 14, 2005 7.665 7.696 7.665 7.681 12,719 +0.02(+0.20%)
Apr 13, 2005 7.669 7.696 7.665 7.665 26,090 +0.00(+0.00%)
Apr 12, 2005 7.669 7.672 7.665 7.665 44,680 -0.00(-0.04%)
Apr 11, 2005 7.675 7.678 7.665 7.669 10,762 +0.00(+0.04%)
Apr 08, 2005 7.678 7.681 7.665 7.665 23,155 -0.01(-0.08%)
Apr 07, 2005 7.665 7.672 7.665 7.672 31,309 +0.01(+0.08%)
Apr 06, 2005 7.665 7.684 7.665 7.665 21,198 -0.00(-0.04%)
Apr 05, 2005 7.665 7.669 7.665 7.669 61,965 +0.00(+0.04%)
Apr 04, 2005 7.669 7.669 7.665 7.665 100,776 +0.00(+0.00%)
Apr 01, 2005 7.672 7.672 7.665 7.665 33,592 -0.00(-0.04%)
Mar 31, 2005 7.665 7.672 7.665 7.669 69,793 +0.00(+0.04%)
Mar 30, 2005 7.665 7.669 7.665 7.665 59,682 +0.00(+0.00%)
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.