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 (%)
Mar 30, 2007 8.251 8.340 8.208 8.309 47,942 +0.09(+1.08%)
Mar 29, 2007 8.230 8.270 8.187 8.220 58,378 +0.03(+0.41%)
Mar 28, 2007 8.236 8.242 8.129 8.187 58,052 +0.02(+0.19%)
Mar 27, 2007 8.236 8.239 8.086 8.171 72,402 +0.01(+0.15%)
Mar 26, 2007 8.156 8.184 8.086 8.159 43,702 +0.01(+0.08%)
Mar 23, 2007 8.061 8.217 8.061 8.153 82,838 +0.05(+0.57%)
Mar 22, 2007 8.067 8.113 8.046 8.107 20,546 +0.06(+0.69%)
Mar 21, 2007 8.073 8.202 8.033 8.052 85,447 -0.02(-0.30%)
Mar 20, 2007 7.981 8.104 7.951 8.076 65,553 +0.10(+1.31%)
Mar 19, 2007 7.972 8.006 7.969 7.972 26,743 +0.07(+0.89%)
Mar 16, 2007 7.853 7.902 7.822 7.902 27,721 +0.03(+0.35%)
Mar 15, 2007 7.828 7.895 7.825 7.874 44,028 +0.00(+0.00%)
Mar 14, 2007 7.859 7.948 7.849 7.874 58,378 -0.03(-0.35%)
Mar 13, 2007 8.125 8.064 7.902 7.902 29,352 -0.22(-2.75%)
Mar 12, 2007 8.098 8.141 8.021 8.125 53,812 +0.03(+0.34%)
Mar 09, 2007 8.070 8.113 8.067 8.098 23,807 +0.04(+0.46%)
Mar 08, 2007 8.003 8.061 7.972 8.061 66,205 +0.09(+1.12%)
Mar 07, 2007 7.972 8.003 7.914 7.972 60,335 -0.03(-0.42%)
Mar 06, 2007 7.865 8.033 7.865 8.006 101,754 +0.22(+2.80%)
Mar 05, 2007 7.871 7.871 7.770 7.788 46,637 -0.15(-1.85%)
Mar 02, 2007 7.954 7.987 7.886 7.935 40,767 -0.03(-0.35%)
Mar 01, 2007 8.125 8.125 7.819 7.963 157,850 -0.19(-2.37%)
Feb 28, 2007 8.150 8.211 8.125 8.156 57,726 +0.02(+0.26%)
Feb 27, 2007 8.279 8.288 8.125 8.135 56,421 -0.17(-2.07%)
Feb 26, 2007 8.270 8.306 8.257 8.306 33,918 +0.07(+0.82%)
Feb 23, 2007 8.233 8.300 8.193 8.239 56,095 +0.00(+0.01%)
Feb 22, 2007 8.303 8.312 8.217 8.238 80,229 -0.07(-0.89%)
Feb 21, 2007 8.343 8.349 8.251 8.312 78,272 -0.09(-1.10%)
Feb 20, 2007 8.423 8.475 8.398 8.404 63,270 -0.03(-0.36%)
Feb 16, 2007 8.463 8.484 8.383 8.435 55,443 -0.01(-0.15%)
Feb 15, 2007 8.408 8.463 8.395 8.447 75,011 +0.02(+0.29%)
Feb 14, 2007 8.398 8.493 8.352 8.423 75,653 +0.02(+0.22%)
Feb 13, 2007 8.573 8.613 8.404 8.404 66,531 -0.12(-1.44%)
Feb 12, 2007 8.595 8.595 8.472 8.527 22,503 -0.06(-0.64%)
Feb 09, 2007 8.598 8.619 8.481 8.582 47,942 -0.04(-0.43%)
Feb 08, 2007 8.653 8.662 8.601 8.619 31,961 -0.04(-0.50%)
Feb 07, 2007 8.622 8.720 8.601 8.662 75,011 +0.02(+0.21%)
Feb 06, 2007 8.662 8.708 8.533 8.644 46,637 +0.08(+0.94%)
Feb 05, 2007 8.539 8.604 8.475 8.563 59,682 +0.05(+0.53%)
Feb 02, 2007 8.487 8.549 8.463 8.518 47,289 +0.08(+0.94%)
Feb 01, 2007 8.420 8.515 8.392 8.438 45,006 +0.02(+0.22%)
Jan 31, 2007 8.334 8.447 8.276 8.420 41,419 +0.06(+0.73%)
Jan 30, 2007 8.355 8.386 8.285 8.358 69,793 +0.00(+0.04%)
Jan 29, 2007 8.233 8.355 8.233 8.355 75,663 +0.12(+1.49%)
Jan 26, 2007 8.260 8.279 8.141 8.233 108,929 -0.04(-0.45%)
Jan 25, 2007 8.334 8.371 8.270 8.270 42,071 -0.07(-0.88%)
Jan 24, 2007 8.361 8.411 8.328 8.343 88,382 +0.01(+0.11%)
Jan 23, 2007 8.371 8.432 8.291 8.334 108,277 -0.01(-0.11%)
Jan 22, 2007 8.454 8.454 8.331 8.343 51,203 -0.12(-1.38%)
Jan 19, 2007 8.429 8.460 8.374 8.460 60,661 +0.03(+0.40%)
Jan 18, 2007 8.358 8.429 8.312 8.426 42,397 +0.10(+1.22%)
Jan 17, 2007 8.205 8.355 8.202 8.325 52,507 +0.09(+1.12%)
Jan 16, 2007 8.217 8.279 8.214 8.233 48,594 +0.03(+0.34%)
Jan 12, 2007 8.193 8.279 8.193 8.205 47,289 -0.01(-0.11%)
Jan 11, 2007 8.086 8.266 8.083 8.214 34,244 +0.10(+1.25%)
Jan 10, 2007 8.263 8.263 8.000 8.113 82,186 -0.07(-0.90%)
Jan 09, 2007 8.224 8.276 8.129 8.187 39,788 +0.02(+0.30%)
Jan 08, 2007 8.125 8.214 8.125 8.162 27,395 +0.04(+0.53%)
Jan 05, 2007 8.227 8.251 8.119 8.119 17,285 -0.12(-1.49%)
Jan 04, 2007 8.248 8.303 8.190 8.242 54,790 -0.07(-0.81%)
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.