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 (%)
Jan 30, 2009 6.551 6.597 6.453 6.511 0 -0.07(-0.99%)
Jan 29, 2009 6.729 6.729 6.560 6.577 33,132 -0.07(-1.00%)
Jan 28, 2009 6.738 6.738 6.609 6.643 44,516 +0.16(+2.46%)
Jan 27, 2009 6.337 6.579 6.337 6.484 36,159 +0.17(+2.62%)
Jan 26, 2009 6.392 6.435 6.312 6.318 31,686 +0.06(+1.03%)
Jan 23, 2009 6.407 6.407 6.180 6.254 63,520 -0.07(-1.16%)
Jan 22, 2009 6.245 6.361 6.193 6.327 64,502 +0.11(+1.73%)
Jan 21, 2009 6.223 6.269 6.168 6.220 27,302 +0.00(+0.00%)
Jan 20, 2009 6.438 6.455 6.183 6.220 39,780 -0.07(-1.17%)
Jan 16, 2009 6.147 6.315 6.147 6.294 32,871 +0.18(+2.96%)
Jan 15, 2009 6.254 6.254 6.049 6.113 58,950 -0.00(-0.05%)
Jan 14, 2009 6.285 6.285 6.116 6.116 64,649 -0.17(-2.68%)
Jan 13, 2009 6.392 6.392 6.254 6.285 88,142 -0.06(-0.97%)
Jan 12, 2009 6.346 6.386 6.285 6.346 51,572 -0.06(-1.00%)
Jan 09, 2009 6.514 6.514 6.285 6.410 67,458 -0.02(-0.24%)
Jan 08, 2009 6.383 6.478 6.288 6.426 58,529 +0.05(+0.77%)
Jan 07, 2009 6.383 6.475 6.300 6.376 76,177 -0.03(-0.48%)
Jan 06, 2009 6.361 6.426 6.239 6.407 138,765 +0.12(+1.95%)
Jan 05, 2009 6.239 6.401 6.162 6.285 111,935 +0.06(+1.04%)
Jan 02, 2009 6.076 6.220 6.045 6.220 0 +0.12(+2.01%)
Jan 01, 2009 5.932 6.104 5.840 6.098 0 +0.00(+0.00%)
Dec 31, 2008 5.932 6.104 5.840 6.098 91,671 +0.21(+3.54%)
Dec 30, 2008 5.766 5.889 5.757 5.889 71,147 +0.13(+2.34%)
Dec 29, 2008 5.956 5.956 5.717 5.754 86,057 -0.10(-1.68%)
Dec 26, 2008 5.904 5.904 5.748 5.852 99,901 +0.04(+0.74%)
Dec 24, 2008 5.751 5.843 5.751 5.809 41,932 +0.08(+1.35%)
Dec 23, 2008 5.656 5.745 5.638 5.732 48,805 +0.08(+1.40%)
Dec 22, 2008 5.656 5.702 5.607 5.653 111,113 -0.08(-1.34%)
Dec 19, 2008 5.800 5.800 5.653 5.730 100,981 +0.02(+0.43%)
Dec 18, 2008 5.665 5.901 5.665 5.705 174,833 -0.12(-2.05%)
Dec 17, 2008 5.730 5.898 5.725 5.825 102,945 +0.02(+0.26%)
Dec 16, 2008 5.702 5.809 5.598 5.809 60,128 +0.15(+2.71%)
Dec 15, 2008 5.595 5.687 5.595 5.656 38,096 +0.02(+0.33%)
Dec 12, 2008 5.491 5.711 5.365 5.638 105,841 +0.00(+0.06%)
Dec 11, 2008 5.595 5.763 5.595 5.634 35,154 +0.02(+0.32%)
Dec 10, 2008 5.638 5.638 5.592 5.616 43,850 +0.03(+0.55%)
Dec 09, 2008 5.564 5.674 5.564 5.586 42,043 +0.00(+0.05%)
Dec 08, 2008 5.567 5.674 5.567 5.582 54,723 +0.10(+1.79%)
Dec 05, 2008 5.377 5.494 5.340 5.484 37,640 +0.08(+1.54%)
Dec 04, 2008 5.325 5.503 5.285 5.401 64,137 -0.02(-0.41%)
Dec 03, 2008 5.435 5.481 5.298 5.424 67,774 +0.03(+0.64%)
Dec 02, 2008 5.374 5.435 5.365 5.389 49,885 +0.02(+0.29%)
Dec 01, 2008 5.334 5.800 5.268 5.374 103,131 -0.04(-0.68%)
Nov 28, 2008 5.304 5.441 5.304 5.411 39,910 +0.08(+1.49%)
Nov 26, 2008 5.166 5.478 5.147 5.331 77,227 +0.07(+1.42%)
Nov 25, 2008 5.368 5.476 5.196 5.256 43,237 -0.11(-2.08%)
Nov 24, 2008 5.058 5.518 5.058 5.368 64,199 +0.37(+7.48%)
Nov 21, 2008 4.905 5.147 4.718 4.994 255,224 +0.09(+1.89%)
Nov 20, 2008 5.595 5.595 4.752 4.902 138,057 -0.77(-13.57%)
Nov 19, 2008 5.917 5.917 5.659 5.671 62,411 -0.29(-4.93%)
Nov 18, 2008 6.009 6.030 5.871 5.966 23,486 -0.16(-2.55%)
Nov 17, 2008 6.211 6.211 6.039 6.122 59,254 -0.12(-1.87%)
Nov 14, 2008 5.993 6.389 5.972 6.239 112,189 +0.09(+1.50%)
Nov 13, 2008 5.739 6.147 5.714 6.147 115,190 +0.17(+2.82%)
Nov 12, 2008 6.162 6.186 5.711 5.978 116,753 -0.34(-5.34%)
Nov 11, 2008 6.330 6.380 6.263 6.315 39,398 -0.08(-1.20%)
Nov 10, 2008 6.668 6.668 6.334 6.392 39,773 -0.12(-1.88%)
Nov 07, 2008 6.453 6.603 6.444 6.514 37,261 +0.04(+0.61%)
Nov 06, 2008 6.560 6.708 6.407 6.475 25,541 -0.17(-2.49%)
Nov 05, 2008 6.714 6.747 6.640 6.640 30,007 -0.12(-1.74%)
Nov 04, 2008 6.738 6.806 6.732 6.758 48,815 +0.02(+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.