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 (%)
Dec 30, 2011 9.300 9.337 9.234 9.245 101,829 +0.03(+0.28%)
Dec 29, 2011 9.289 9.375 9.201 9.219 42,890 -0.08(-0.84%)
Dec 28, 2011 9.341 9.352 9.280 9.298 21,865 -0.09(-0.97%)
Dec 27, 2011 9.348 9.449 9.315 9.389 47,612 +0.06(+0.67%)
Dec 23, 2011 9.245 9.337 9.245 9.326 22,909 -0.01(-0.12%)
Dec 21, 2011 9.330 9.348 9.182 9.337 56,832 -0.05(-0.51%)
Dec 20, 2011 9.385 9.505 9.377 9.385 55,068 +0.04(+0.47%)
Dec 19, 2011 9.392 9.392 9.289 9.341 21,068 -0.09(-0.94%)
Dec 16, 2011 9.171 9.466 9.168 9.429 75,343 +0.29(+3.17%)
Dec 15, 2011 9.038 9.139 9.031 9.139 66,884 +0.10(+1.08%)
Dec 14, 2011 9.038 9.042 8.954 9.042 60,275 +0.03(+0.39%)
Dec 13, 2011 8.996 9.087 8.960 9.007 59,820 +0.02(+0.23%)
Dec 12, 2011 8.895 8.993 8.895 8.986 74,160 +0.07(+0.78%)
Dec 09, 2011 8.783 8.919 8.783 8.916 28,000 +0.10(+1.14%)
Dec 08, 2011 8.822 8.822 8.762 8.815 27,000 -0.05(-0.51%)
Dec 07, 2011 8.766 8.871 8.738 8.860 49,329 +0.12(+1.32%)
Dec 06, 2011 8.850 8.860 8.745 8.745 54,928 -0.12(-1.30%)
Dec 05, 2011 8.968 8.968 8.860 8.860 30,444 -0.09(-1.05%)
Dec 02, 2011 8.909 9.021 8.867 8.954 50,968 +0.03(+0.39%)
Dec 01, 2011 8.902 8.926 8.860 8.919 38,147 -0.00(-0.04%)
Nov 30, 2011 8.881 8.958 8.773 8.923 52,246 +0.26(+3.02%)
Nov 29, 2011 8.644 8.661 8.560 8.661 50,515 +0.08(+0.94%)
Nov 28, 2011 8.661 8.672 8.548 8.581 50,962 +0.06(+0.71%)
Nov 25, 2011 8.508 8.532 8.452 8.520 25,962 -0.06(-0.65%)
Nov 23, 2011 8.532 8.633 8.511 8.576 34,258 -0.04(-0.50%)
Nov 22, 2011 8.703 8.731 8.602 8.619 42,517 -0.08(-0.96%)
Nov 21, 2011 8.794 8.794 8.686 8.703 44,652 -0.12(-1.33%)
Nov 18, 2011 8.797 8.828 8.797 8.821 13,287 -0.01(-0.13%)
Nov 17, 2011 8.905 9.028 8.764 8.832 44,460 -0.15(-1.64%)
Nov 16, 2011 8.912 9.005 8.846 8.979 27,206 -0.00(-0.04%)
Nov 15, 2011 9.035 9.044 8.982 8.982 24,059 -0.09(-1.00%)
Nov 14, 2011 9.247 9.247 9.073 9.073 32,281 -0.02(-0.19%)
Nov 11, 2011 9.045 9.132 9.038 9.090 27,008 +0.05(+0.50%)
Nov 10, 2011 9.038 9.108 9.000 9.045 33,737 -0.01(-0.08%)
Nov 09, 2011 9.087 9.105 8.969 9.052 31,012 -0.15(-1.63%)
Nov 08, 2011 9.132 9.247 9.115 9.202 15,675 +0.06(+0.65%)
Nov 07, 2011 9.104 9.178 9.087 9.143 17,360 -0.03(-0.38%)
Nov 04, 2011 9.352 9.352 8.825 9.178 42,875 +0.03(+0.38%)
Nov 03, 2011 9.070 9.188 9.064 9.143 46,764 +0.09(+1.04%)
Nov 02, 2011 8.979 9.049 8.979 9.049 23,355 +0.07(+0.82%)
Nov 01, 2011 8.748 9.025 8.724 8.975 36,648 -0.03(-0.35%)
Oct 31, 2011 8.968 9.056 8.968 9.007 21,480 -0.13(-1.41%)
Oct 28, 2011 9.003 9.202 8.986 9.136 95,632 -0.05(-0.49%)
Oct 27, 2011 8.986 9.181 8.986 9.181 77,997 +0.26(+2.89%)
Oct 26, 2011 8.965 9.045 8.836 8.923 43,090 -0.07(-0.78%)
Oct 25, 2011 8.878 9.059 8.829 8.993 85,384 +0.07(+0.82%)
Oct 24, 2011 9.056 9.073 8.864 8.919 82,553 -0.21(-2.29%)
Oct 21, 2011 9.352 9.352 9.115 9.129 73,624 -0.16(-1.73%)
Oct 20, 2011 9.300 9.307 9.136 9.289 78,879 -0.02(-0.22%)
Oct 19, 2011 9.174 9.314 9.090 9.310 47,002 +0.12(+1.33%)
Oct 18, 2011 9.206 9.272 9.087 9.188 41,695 +0.04(+0.42%)
Oct 17, 2011 9.021 9.175 8.937 9.150 47,793 +0.07(+0.73%)
Oct 14, 2011 8.787 9.083 8.738 9.083 82,579 +0.33(+3.79%)
Oct 13, 2011 8.640 8.752 8.567 8.752 81,934 +0.02(+0.24%)
Oct 12, 2011 8.675 8.915 8.675 8.731 75,283 +0.07(+0.85%)
Oct 11, 2011 8.675 8.707 8.584 8.658 49,071 +0.07(+0.77%)
Oct 10, 2011 8.396 8.604 8.396 8.591 44,643 +0.21(+2.54%)
Oct 07, 2011 8.351 8.406 8.305 8.379 51,022 +0.00(+0.04%)
Oct 06, 2011 8.225 8.375 8.190 8.375 54,636 +0.13(+1.52%)
Oct 05, 2011 8.110 8.263 8.092 8.249 31,980 +0.18(+2.25%)
Oct 04, 2011 8.037 8.120 7.946 8.068 59,519 -0.12(-1.44%)
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.