Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2010 8.265 8.315 8.222 8.222 83,840 -0.04(-0.53%)
Mar 30, 2010 8.228 8.299 8.214 8.265 72,142 +0.00(+0.04%)
Mar 29, 2010 8.181 8.293 8.181 8.262 58,659 +0.03(+0.38%)
Mar 26, 2010 8.268 8.287 8.206 8.231 56,251 -0.04(-0.53%)
Mar 25, 2010 8.337 8.352 8.274 8.274 53,274 -0.06(-0.67%)
Mar 24, 2010 8.296 8.352 8.284 8.330 69,293 -0.02(-0.27%)
Mar 23, 2010 8.349 8.377 8.274 8.352 79,886 +0.04(+0.51%)
Mar 22, 2010 8.169 8.343 8.169 8.310 104,241 +0.09(+1.10%)
Mar 19, 2010 8.200 8.228 8.197 8.220 72,019 -0.00(-0.06%)
Mar 18, 2010 8.190 8.246 8.190 8.225 24,763 +0.01(+0.08%)
Mar 17, 2010 8.187 8.234 8.184 8.218 72,396 +0.03(+0.42%)
Mar 16, 2010 8.175 8.187 8.103 8.184 58,697 +0.01(+0.15%)
Mar 15, 2010 8.168 8.172 8.155 8.172 33,340 +0.01(+0.12%)
Mar 12, 2010 8.225 8.225 8.128 8.162 36,792 +0.01(+0.15%)
Mar 11, 2010 8.044 8.153 8.024 8.150 82,110 +0.01(+0.18%)
Mar 10, 2010 8.059 8.170 8.059 8.135 73,587 +0.03(+0.40%)
Mar 09, 2010 8.124 8.305 8.053 8.102 176,578 -0.05(-0.64%)
Mar 08, 2010 8.207 8.207 8.115 8.155 64,727 -0.02(-0.30%)
Mar 05, 2010 8.047 8.179 8.047 8.179 69,526 +0.15(+1.83%)
Mar 04, 2010 8.084 8.084 8.014 8.032 43,841 -0.05(-0.57%)
Mar 03, 2010 8.136 8.136 8.056 8.078 103,917 -0.06(-0.68%)
Mar 02, 2010 8.124 8.148 8.102 8.133 100,883 +0.04(+0.45%)
Mar 01, 2010 8.090 8.099 8.023 8.096 66,681 +0.07(+0.92%)
Feb 26, 2010 7.931 8.023 7.931 8.023 65,138 +0.08(+1.04%)
Feb 25, 2010 7.937 7.968 7.885 7.940 44,356 -0.07(-0.88%)
Feb 24, 2010 7.888 8.010 7.863 8.010 84,351 +0.13(+1.64%)
Feb 23, 2010 7.971 7.971 7.854 7.881 33,937 -0.06(-0.74%)
Feb 22, 2010 7.946 7.949 7.833 7.940 53,852 +0.08(+0.97%)
Feb 19, 2010 7.781 7.952 7.781 7.863 93,615 +0.01(+0.16%)
Feb 18, 2010 7.906 7.906 7.817 7.851 61,648 -0.01(-0.18%)
Feb 17, 2010 7.756 7.885 7.756 7.865 36,906 +0.10(+1.29%)
Feb 16, 2010 7.799 7.808 7.725 7.765 57,290 +0.09(+1.13%)
Feb 12, 2010 7.603 7.679 7.679 7.679 45,015 +0.00(+0.03%)
Feb 11, 2010 7.535 7.682 7.535 7.676 38,918 +0.02(+0.24%)
Feb 10, 2010 7.633 7.692 7.633 7.658 22,742 -0.01(-0.09%)
Feb 09, 2010 7.633 7.713 7.600 7.664 58,940 +0.02(+0.20%)
Feb 08, 2010 7.627 7.670 7.572 7.649 87,013 +0.05(+0.60%)
Feb 05, 2010 7.839 7.839 7.477 7.603 141,182 -0.29(-3.69%)
Feb 04, 2010 7.989 7.989 7.894 7.894 79,347 -0.19(-2.31%)
Feb 03, 2010 8.047 8.136 8.007 8.081 62,147 +0.10(+1.31%)
Feb 02, 2010 7.805 8.007 7.803 7.977 88,285 +0.12(+1.54%)
Feb 01, 2010 7.894 7.894 7.793 7.856 54,305 +0.06(+0.73%)
Jan 29, 2010 7.909 7.949 7.765 7.799 63,178 -0.09(-1.17%)
Jan 28, 2010 7.830 7.952 7.777 7.891 93,283 +0.02(+0.19%)
Jan 27, 2010 8.155 8.222 7.817 7.876 206,213 -0.34(-4.12%)
Jan 26, 2010 8.240 8.308 8.144 8.214 130,150 -0.11(-1.27%)
Jan 25, 2010 8.366 8.366 8.222 8.320 140,480 -0.01(-0.15%)
Jan 22, 2010 8.299 8.415 8.277 8.332 130,153 -0.00(-0.03%)
Jan 21, 2010 8.357 8.384 8.221 8.335 166,472 -0.02(-0.27%)
Jan 20, 2010 8.237 8.381 8.231 8.357 103,995 +0.02(+0.22%)
Jan 19, 2010 8.047 8.360 8.032 8.338 180,910 +0.31(+3.82%)
Jan 15, 2010 8.035 8.032 8.032 8.032 218,553 -0.08(-0.95%)
Jan 14, 2010 8.069 8.110 8.041 8.109 34,564 +0.10(+1.28%)
Jan 13, 2010 7.980 8.090 7.980 8.006 61,361 -0.01(-0.13%)
Jan 12, 2010 8.102 8.109 8.017 8.017 64,946 -0.09(-1.09%)
Jan 11, 2010 8.213 8.213 8.100 8.105 66,622 -0.02(-0.23%)
Jan 08, 2010 8.121 8.185 8.081 8.124 52,129 +0.00(+0.04%)
Jan 07, 2010 8.115 8.237 8.113 8.121 116,348 -0.04(-0.49%)
Jan 06, 2010 8.038 8.161 8.038 8.161 75,472 +0.10(+1.18%)
Jan 05, 2010 8.145 8.145 8.001 8.066 67,239 -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.