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 31, 2012 9.972 9.972 9.821 9.825 71,024 -0.15(-1.48%)
Jan 30, 2012 9.825 9.972 9.806 9.972 39,762 +0.06(+0.56%)
Jan 27, 2012 9.916 9.935 9.912 9.916 31,231 +0.04(+0.45%)
Jan 26, 2012 10.00 10.02 9.865 9.872 49,891 -0.13(-1.29%)
Jan 25, 2012 9.935 10.00 9.887 10.00 41,572 +0.04(+0.41%)
Jan 24, 2012 9.869 10.01 9.869 9.961 45,358 +0.03(+0.30%)
Jan 23, 2012 9.935 9.935 9.858 9.931 41,452 -0.04(-0.41%)
Jan 20, 2012 9.839 9.990 9.817 9.972 51,424 +0.15(+1.48%)
Jan 19, 2012 9.839 9.843 9.806 9.826 42,746 -0.02(-0.17%)
Jan 18, 2012 9.828 9.843 9.813 9.843 42,882 +0.00(+0.04%)
Jan 17, 2012 9.828 9.843 9.802 9.839 40,958 +0.06(+0.56%)
Jan 13, 2012 9.839 9.843 9.729 9.784 71,035 -0.04(-0.37%)
Jan 12, 2012 9.843 9.843 9.762 9.821 57,158 +0.02(+0.23%)
Jan 11, 2012 9.802 9.822 9.725 9.799 46,638 +0.05(+0.49%)
Jan 10, 2012 9.740 9.777 9.663 9.751 59,498 +0.13(+1.30%)
Jan 09, 2012 9.563 9.641 9.546 9.626 36,398 +0.12(+1.28%)
Jan 06, 2012 9.368 9.515 9.352 9.504 32,212 +0.08(+0.90%)
Jan 05, 2012 9.372 9.442 9.214 9.420 27,081 +0.03(+0.27%)
Jan 04, 2012 9.199 9.427 9.133 9.394 174,856 +0.15(+1.59%)
Dec 30, 2011 9.302 9.338 9.236 9.247 101,810 +0.03(+0.28%)
Dec 29, 2011 9.291 9.376 9.203 9.221 42,882 -0.08(-0.84%)
Dec 28, 2011 9.342 9.354 9.282 9.299 21,861 -0.09(-0.97%)
Dec 27, 2011 9.350 9.451 9.317 9.390 47,603 +0.06(+0.67%)
Dec 23, 2011 9.247 9.339 9.247 9.328 22,904 -0.01(-0.12%)
Dec 21, 2011 9.331 9.350 9.184 9.339 56,821 -0.05(-0.51%)
Dec 20, 2011 9.387 9.507 9.379 9.387 55,057 +0.04(+0.47%)
Dec 19, 2011 9.394 9.394 9.291 9.342 21,064 -0.09(-0.94%)
Dec 16, 2011 9.173 9.468 9.170 9.431 75,328 +0.29(+3.17%)
Dec 15, 2011 9.040 9.141 9.033 9.141 66,871 +0.10(+1.08%)
Dec 14, 2011 9.040 9.043 8.956 9.043 60,264 +0.03(+0.39%)
Dec 13, 2011 8.998 9.089 8.961 9.008 59,808 +0.02(+0.23%)
Dec 12, 2011 8.897 8.994 8.897 8.988 74,145 +0.07(+0.78%)
Dec 09, 2011 8.785 8.921 8.785 8.918 27,994 +0.10(+1.14%)
Dec 08, 2011 8.823 8.823 8.764 8.817 26,994 -0.05(-0.51%)
Dec 07, 2011 8.768 8.872 8.740 8.862 49,319 +0.12(+1.32%)
Dec 06, 2011 8.851 8.862 8.747 8.747 54,918 -0.12(-1.30%)
Dec 05, 2011 8.970 8.970 8.862 8.862 30,438 -0.09(-1.05%)
Dec 02, 2011 8.911 9.022 8.869 8.956 50,958 +0.03(+0.39%)
Dec 01, 2011 8.904 8.928 8.862 8.921 38,140 -0.00(-0.04%)
Nov 30, 2011 8.883 8.960 8.775 8.925 52,236 +0.26(+3.02%)
Nov 29, 2011 8.645 8.663 8.562 8.663 50,505 +0.08(+0.94%)
Nov 28, 2011 8.663 8.673 8.549 8.583 50,952 +0.06(+0.71%)
Nov 25, 2011 8.509 8.534 8.453 8.522 25,957 -0.06(-0.65%)
Nov 23, 2011 8.534 8.635 8.513 8.578 34,252 -0.04(-0.50%)
Nov 22, 2011 8.705 8.733 8.604 8.621 42,509 -0.08(-0.96%)
Nov 21, 2011 8.796 8.796 8.687 8.705 44,643 -0.12(-1.33%)
Nov 18, 2011 8.799 8.829 8.799 8.822 13,285 -0.01(-0.13%)
Nov 17, 2011 8.907 9.029 8.765 8.834 44,451 -0.15(-1.64%)
Nov 16, 2011 8.914 9.007 8.848 8.981 27,201 -0.00(-0.04%)
Nov 15, 2011 9.036 9.046 8.984 8.984 24,055 -0.09(-1.00%)
Nov 14, 2011 9.249 9.249 9.075 9.075 32,275 -0.02(-0.19%)
Nov 11, 2011 9.047 9.134 9.040 9.092 27,003 +0.05(+0.50%)
Nov 10, 2011 9.040 9.110 9.001 9.047 33,730 -0.01(-0.08%)
Nov 09, 2011 9.089 9.107 8.970 9.054 31,006 -0.15(-1.63%)
Nov 08, 2011 9.134 9.249 9.117 9.204 15,672 +0.06(+0.65%)
Nov 07, 2011 9.106 9.179 9.089 9.145 17,356 -0.03(-0.38%)
Nov 04, 2011 9.354 9.354 8.827 9.179 42,867 +0.03(+0.38%)
Nov 03, 2011 9.071 9.190 9.066 9.145 46,755 +0.09(+1.04%)
Nov 02, 2011 8.981 9.050 8.981 9.050 23,350 +0.07(+0.82%)
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.