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 29, 2006 8.158 8.185 8.109 8.133 55,127 -0.01(-0.11%)
Sep 28, 2006 8.090 8.142 8.087 8.142 45,994 +0.06(+0.68%)
Sep 27, 2006 8.087 8.093 8.041 8.087 56,106 +0.00(+0.00%)
Sep 26, 2006 8.105 8.105 8.069 8.087 44,689 -0.02(-0.19%)
Sep 25, 2006 8.204 8.204 8.056 8.102 73,394 -0.08(-0.94%)
Sep 22, 2006 8.280 8.280 8.112 8.179 116,126 -0.12(-1.44%)
Sep 21, 2006 8.302 8.338 8.283 8.299 59,042 -0.01(-0.07%)
Sep 20, 2006 8.286 8.323 8.268 8.305 55,453 +0.03(+0.33%)
Sep 19, 2006 8.308 8.338 8.231 8.277 40,122 -0.07(-0.81%)
Sep 18, 2006 8.299 8.369 8.262 8.345 38,165 +0.03(+0.41%)
Sep 15, 2006 8.418 8.418 8.311 8.311 108,298 -0.03(-0.37%)
Sep 14, 2006 8.375 8.384 8.323 8.342 39,470 -0.02(-0.18%)
Sep 13, 2006 8.277 8.473 8.274 8.357 116,126 -0.17(-2.01%)
Sep 12, 2006 8.403 8.550 8.403 8.529 100,795 +0.13(+1.57%)
Sep 11, 2006 8.338 8.400 8.280 8.397 54,149 +0.04(+0.51%)
Sep 08, 2006 8.332 8.378 8.311 8.354 99,816 +0.03(+0.41%)
Sep 07, 2006 8.345 8.345 8.280 8.320 61,977 -0.02(-0.26%)
Sep 06, 2006 8.354 8.424 8.342 8.342 113,191 -0.07(-0.87%)
Sep 05, 2006 8.345 8.427 8.292 8.415 82,854 +0.13(+1.52%)
Sep 01, 2006 8.231 8.292 8.222 8.289 42,079 +0.07(+0.82%)
Aug 31, 2006 8.280 8.280 8.173 8.222 41,101 -0.02(-0.19%)
Aug 30, 2006 8.127 8.253 8.124 8.237 57,084 +0.13(+1.55%)
Aug 29, 2006 8.274 8.299 7.974 8.112 224,751 -0.10(-1.27%)
Aug 28, 2006 8.332 8.394 8.142 8.216 102,100 -0.09(-1.11%)
Aug 25, 2006 8.354 8.369 8.259 8.308 55,780 -0.05(-0.59%)
Aug 24, 2006 8.311 8.357 8.201 8.357 71,763 +0.12(+1.49%)
Aug 23, 2006 8.415 8.507 8.219 8.234 96,228 -0.18(-2.15%)
Aug 22, 2006 8.492 8.614 7.986 8.415 332,723 -0.12(-1.44%)
Aug 21, 2006 8.329 8.568 8.305 8.538 167,666 +0.20(+2.39%)
Aug 18, 2006 8.262 8.338 8.155 8.338 107,319 +0.08(+0.97%)
Aug 17, 2006 8.231 8.274 8.096 8.259 103,405 +0.09(+1.09%)
Aug 16, 2006 8.139 8.201 8.127 8.170 69,806 +0.05(+0.57%)
Aug 15, 2006 8.075 8.182 8.072 8.124 67,523 +0.05(+0.61%)
Aug 14, 2006 8.118 8.161 8.063 8.075 59,368 +0.00(+0.00%)
Aug 11, 2006 8.038 8.075 7.971 8.075 46,320 +0.04(+0.46%)
Aug 10, 2006 8.063 8.072 7.946 8.038 77,961 -0.04(-0.53%)
Aug 09, 2006 8.256 8.256 8.044 8.081 79,918 -0.10(-1.20%)
Aug 08, 2006 8.102 8.216 8.044 8.179 80,245 +0.14(+1.72%)
Aug 07, 2006 8.142 8.155 8.029 8.041 58,063 -0.07(-0.87%)
Aug 04, 2006 8.017 8.182 8.017 8.112 49,256 +0.05(+0.61%)
Aug 03, 2006 8.087 8.093 8.047 8.063 44,689 +0.00(+0.00%)
Aug 02, 2006 7.925 8.093 7.894 8.063 58,715 +0.09(+1.15%)
Aug 01, 2006 7.903 7.971 7.848 7.971 54,149 +0.01(+0.08%)
Jul 31, 2006 8.023 8.023 7.909 7.964 47,625 +0.02(+0.23%)
Jul 28, 2006 8.050 8.093 7.909 7.946 53,496 -0.08(-1.03%)
Jul 27, 2006 8.124 8.124 7.909 8.029 68,501 +0.13(+1.59%)
Jul 26, 2006 7.986 7.986 7.817 7.903 77,961 -0.01(-0.08%)
Jul 25, 2006 7.725 8.078 7.725 7.909 188,216 +0.25(+3.28%)
Jul 24, 2006 7.532 7.658 7.443 7.658 54,475 +0.13(+1.71%)
Jul 21, 2006 7.551 7.551 7.379 7.529 36,208 -0.02(-0.28%)
Jul 20, 2006 7.658 7.664 7.520 7.551 44,036 -0.10(-1.32%)
Jul 19, 2006 7.600 7.661 7.538 7.652 91,661 +0.04(+0.56%)
Jul 18, 2006 7.630 7.630 7.532 7.609 46,972 -0.01(-0.12%)
Jul 17, 2006 7.572 7.685 7.431 7.618 38,817 +0.05(+0.61%)
Jul 14, 2006 7.548 7.658 7.502 7.572 42,079 -0.05(-0.68%)
Jul 13, 2006 7.704 7.750 7.541 7.624 54,801 -0.10(-1.31%)
Jul 12, 2006 7.787 7.787 7.636 7.725 35,881 -0.05(-0.67%)
Jul 11, 2006 7.710 7.784 7.603 7.777 56,758 +0.07(+0.87%)
Jul 10, 2006 7.747 7.784 7.624 7.710 42,732 +0.01(+0.12%)
Jul 07, 2006 7.741 7.784 7.661 7.701 37,839 -0.04(-0.51%)
Jul 06, 2006 7.710 7.771 7.627 7.741 56,106 +0.08(+1.08%)
Jul 05, 2006 7.658 7.787 7.630 7.658 51,865 +0.01(+0.12%)
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.