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

BlackRock Health Sciences Trust (NY: BME )

39.89 +0.48 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 7.721 7.727 7.626 7.684 76,642 -0.04(-0.48%)
Oct 28, 2005 7.589 7.721 7.589 7.721 45,006 +0.17(+2.27%)
Oct 27, 2005 7.665 7.712 7.488 7.549 108,603 -0.15(-1.91%)
Oct 26, 2005 7.665 7.807 7.656 7.696 87,730 -0.03(-0.40%)
Oct 25, 2005 7.788 7.895 7.665 7.727 78,272 -0.03(-0.34%)
Oct 24, 2005 7.712 7.819 7.665 7.753 63,922 +0.06(+0.74%)
Oct 21, 2005 7.757 7.773 7.669 7.696 63,270 -0.03(-0.40%)
Oct 20, 2005 7.757 7.816 7.681 7.727 104,363 +0.02(+0.32%)
Oct 19, 2005 7.828 7.865 7.684 7.702 112,843 -0.16(-2.07%)
Oct 18, 2005 7.957 7.957 7.834 7.865 61,965 -0.03(-0.39%)
Oct 17, 2005 7.972 7.972 7.819 7.895 73,380 -0.04(-0.46%)
Oct 14, 2005 7.972 8.003 7.822 7.932 98,819 +0.01(+0.08%)
Oct 13, 2005 7.905 8.125 7.849 7.926 137,303 +0.01(+0.12%)
Oct 12, 2005 8.064 8.064 7.819 7.917 63,596 -0.10(-1.26%)
Oct 11, 2005 7.957 8.125 7.926 8.018 77,294 +0.09(+1.16%)
Oct 10, 2005 7.987 8.003 7.837 7.926 69,140 +0.02(+0.19%)
Oct 07, 2005 7.895 7.987 7.834 7.911 56,421 +0.02(+0.19%)
Oct 06, 2005 8.003 8.015 7.797 7.895 97,840 -0.08(-1.04%)
Oct 05, 2005 8.202 8.202 7.978 7.978 206,118 -0.22(-2.66%)
Oct 04, 2005 8.024 8.196 7.978 8.196 134,368 +0.22(+2.77%)
Oct 03, 2005 7.853 8.033 7.825 7.975 196,007 +0.15(+1.96%)
Sep 30, 2005 7.773 7.911 7.678 7.822 121,648 +0.09(+1.15%)
Sep 29, 2005 7.819 7.840 7.696 7.733 64,901 -0.09(-1.10%)
Sep 28, 2005 7.788 7.819 7.736 7.819 100,776 +0.02(+0.20%)
Sep 27, 2005 7.788 7.849 7.665 7.803 169,264 -0.02(-0.24%)
Sep 26, 2005 7.849 7.957 7.751 7.822 161,763 +0.03(+0.43%)
Sep 23, 2005 7.788 7.941 7.757 7.788 93,275 -0.08(-0.97%)
Sep 22, 2005 7.917 8.049 7.865 7.865 145,782 -0.09(-1.16%)
Sep 21, 2005 7.935 8.046 7.911 7.957 283,738 +0.06(+0.78%)
Sep 20, 2005 7.810 7.926 7.659 7.895 127,845 +0.11(+1.42%)
Sep 19, 2005 7.905 7.917 7.699 7.785 134,368 -0.09(-1.17%)
Sep 16, 2005 7.905 7.908 7.849 7.877 33,265 -0.02(-0.23%)
Sep 15, 2005 7.819 7.911 7.819 7.895 85,773 +0.02(+0.19%)
Sep 14, 2005 7.972 7.972 7.822 7.880 156,871 -0.02(-0.31%)
Sep 13, 2005 7.920 7.920 7.788 7.905 135,020 -0.06(-0.73%)
Sep 12, 2005 8.171 8.187 7.914 7.963 190,789 -0.13(-1.63%)
Sep 09, 2005 8.018 8.095 7.972 8.095 137,955 +0.15(+1.93%)
Sep 08, 2005 7.834 7.941 7.819 7.941 156,871 +0.13(+1.61%)
Sep 07, 2005 7.800 7.831 7.727 7.816 142,195 +0.02(+0.20%)
Sep 06, 2005 7.742 7.803 7.681 7.800 81,534 +0.04(+0.55%)
Sep 02, 2005 7.785 7.788 7.696 7.757 76,315 +0.00(+0.00%)
Sep 01, 2005 7.773 7.785 7.696 7.757 96,210 +0.02(+0.32%)
Aug 31, 2005 7.693 7.785 7.647 7.733 70,445 +0.04(+0.56%)
Aug 30, 2005 7.718 7.721 7.616 7.690 145,130 -0.01(-0.08%)
Aug 29, 2005 7.718 7.718 7.610 7.696 85,773 +0.02(+0.20%)
Aug 26, 2005 7.604 7.693 7.604 7.681 54,790 +0.06(+0.80%)
Aug 25, 2005 7.675 7.696 7.586 7.620 106,646 -0.05(-0.60%)
Aug 24, 2005 7.751 7.779 7.665 7.665 85,773 -0.02(-0.32%)
Aug 23, 2005 7.727 7.727 7.635 7.690 90,013 -0.02(-0.24%)
Aug 22, 2005 7.696 7.721 7.635 7.708 90,992 -0.00(-0.04%)
Aug 19, 2005 7.696 7.757 7.662 7.712 97,188 +0.00(+0.00%)
Aug 18, 2005 7.727 7.748 7.656 7.712 71,097 +0.03(+0.44%)
Aug 17, 2005 7.757 7.757 7.653 7.678 111,864 -0.00(-0.04%)
Aug 16, 2005 7.782 7.785 7.635 7.681 135,346 -0.10(-1.26%)
Aug 15, 2005 7.773 7.782 7.681 7.779 104,363 +0.01(+0.16%)
Aug 12, 2005 7.754 7.773 7.702 7.767 139,260 +0.07(+0.92%)
Aug 11, 2005 7.687 7.712 7.665 7.696 60,661 +0.02(+0.32%)
Aug 10, 2005 7.727 7.727 7.638 7.672 98,819 -0.05(-0.64%)
Aug 09, 2005 7.797 7.816 7.665 7.721 101,102 -0.08(-1.06%)
Aug 08, 2005 7.837 7.868 7.665 7.803 118,061 +0.12(+1.56%)
Aug 05, 2005 7.665 7.822 7.620 7.684 85,773 +0.03(+0.36%)
Aug 04, 2005 7.708 7.708 7.635 7.656 113,821 -0.02(-0.28%)
Aug 03, 2005 7.693 7.696 7.620 7.678 102,080 +0.04(+0.56%)
Aug 02, 2005 7.558 7.641 7.543 7.635 136,325 +0.09(+1.22%)
Aug 01, 2005 7.665 7.665 7.543 7.543 136,651 -0.12(-1.60%)
Jul 29, 2005 7.635 7.681 7.574 7.665 92,296 +0.06(+0.81%)
Jul 28, 2005 7.665 7.665 7.574 7.604 115,778 -0.06(-0.76%)
Jul 27, 2005 7.620 7.665 7.543 7.662 112,843 +0.07(+0.97%)
Jul 26, 2005 7.659 7.659 7.531 7.589 121,975 -0.06(-0.80%)
Jul 25, 2005 7.635 7.650 7.549 7.650 110,886 +0.00(+0.00%)
Jul 22, 2005 7.626 7.665 7.589 7.650 86,752 -0.01(-0.16%)
Jul 21, 2005 7.659 7.665 7.577 7.662 122,301 +0.02(+0.20%)
Jul 20, 2005 7.650 7.665 7.546 7.647 124,910 +0.01(+0.16%)
Jul 19, 2005 7.650 7.665 7.589 7.635 65,227 -0.03(-0.36%)
Jul 18, 2005 7.574 7.662 7.497 7.662 88,709 +0.10(+1.38%)
Jul 15, 2005 7.647 7.659 7.436 7.558 92,296 -0.06(-0.76%)
Jul 14, 2005 7.616 7.635 7.549 7.616 43,050 -0.03(-0.40%)
Jul 13, 2005 7.635 7.665 7.580 7.647 61,965 +0.04(+0.56%)
Jul 12, 2005 7.528 7.665 7.528 7.604 58,704 +0.06(+0.81%)
Jul 11, 2005 7.638 7.665 7.543 7.543 84,795 -0.11(-1.40%)
Jul 08, 2005 7.610 7.665 7.610 7.650 70,119 +0.08(+1.01%)
Jul 07, 2005 7.574 7.604 7.512 7.574 48,920 +0.00(+0.00%)
Jul 06, 2005 7.558 7.620 7.558 7.574 58,052 -0.02(-0.20%)
Jul 05, 2005 7.558 7.620 7.512 7.589 60,335 +0.00(+0.00%)
Jul 01, 2005 7.574 7.589 7.528 7.589 49,572 +0.08(+1.02%)
Jun 30, 2005 7.512 7.583 7.482 7.512 41,745 -0.03(-0.37%)
Jun 29, 2005 7.482 7.540 7.460 7.540 21,851 +0.08(+1.07%)
Jun 28, 2005 7.420 7.543 7.420 7.460 32,613 +0.04(+0.54%)
Jun 27, 2005 7.503 7.567 7.420 7.420 67,510 -0.06(-0.82%)
Jun 24, 2005 7.604 7.604 7.482 7.482 59,030 -0.09(-1.21%)
Jun 23, 2005 7.574 7.604 7.512 7.574 41,093 +0.00(+0.00%)
Jun 22, 2005 7.485 7.574 7.482 7.574 58,052 +0.09(+1.15%)
Jun 21, 2005 7.589 7.607 7.488 7.488 44,354 -0.07(-0.93%)
Jun 20, 2005 7.512 7.558 7.488 7.558 29,352 +0.02(+0.20%)
Jun 17, 2005 7.482 7.543 7.451 7.543 30,982 +0.08(+1.11%)
Jun 16, 2005 7.482 7.543 7.436 7.460 46,637 -0.04(-0.49%)
Jun 15, 2005 7.482 7.528 7.420 7.497 54,138 +0.01(+0.12%)
Jun 14, 2005 7.466 7.491 7.451 7.488 43,376 +0.02(+0.29%)
Jun 13, 2005 7.420 7.512 7.390 7.466 53,160 -0.09(-1.22%)
Jun 10, 2005 7.543 7.583 7.482 7.558 71,097 -0.02(-0.20%)
Jun 09, 2005 7.552 7.589 7.512 7.574 58,378 -0.01(-0.12%)
Jun 08, 2005 7.528 7.586 7.515 7.583 35,548 +0.02(+0.32%)
Jun 07, 2005 7.509 7.558 7.482 7.558 36,527 +0.02(+0.24%)
Jun 06, 2005 7.509 7.540 7.451 7.540 28,047 +0.00(+0.00%)
Jun 03, 2005 7.503 7.570 7.466 7.540 48,920 +0.06(+0.74%)
Jun 02, 2005 7.466 7.543 7.466 7.485 55,117 +0.03(+0.41%)
Jun 01, 2005 7.451 7.497 7.405 7.454 56,747 +0.03(+0.45%)
May 31, 2005 7.512 7.512 7.390 7.420 95,231 -0.08(-1.02%)
May 27, 2005 7.451 7.512 7.393 7.497 84,469 +0.02(+0.20%)
May 26, 2005 7.497 7.528 7.420 7.482 24,786 +0.00(+0.00%)
May 25, 2005 7.436 7.543 7.399 7.482 71,097 +0.06(+0.83%)
May 24, 2005 7.558 7.558 7.393 7.420 46,963 -0.09(-1.22%)
May 23, 2005 7.466 7.543 7.390 7.512 38,810 +0.06(+0.82%)
May 20, 2005 7.420 7.497 7.420 7.451 11,414 +0.00(+0.00%)
May 19, 2005 7.570 7.570 7.420 7.451 30,004 -0.12(-1.62%)
May 18, 2005 7.436 7.574 7.405 7.574 49,572 +0.15(+2.07%)
May 17, 2005 7.420 7.466 7.390 7.420 20,872 -0.02(-0.21%)
May 16, 2005 7.390 7.543 7.359 7.436 37,505 +0.05(+0.62%)
May 13, 2005 7.423 7.423 7.301 7.390 67,184 -0.09(-1.23%)
May 12, 2005 7.497 7.497 7.420 7.482 28,047 -0.02(-0.20%)
May 11, 2005 7.558 7.564 7.451 7.497 31,961 -0.06(-0.81%)
May 10, 2005 7.512 7.574 7.512 7.558 39,136 -0.01(-0.12%)
May 09, 2005 7.528 7.567 7.497 7.567 35,548 +0.06(+0.73%)
May 06, 2005 7.558 7.558 7.466 7.512 88,382 -0.03(-0.41%)
May 05, 2005 7.359 7.543 7.328 7.543 144,152 +0.18(+2.50%)
May 04, 2005 7.328 7.390 7.236 7.359 144,478 +0.06(+0.84%)
May 03, 2005 7.160 7.313 7.160 7.298 104,689 +0.14(+1.93%)
May 02, 2005 7.298 7.298 7.022 7.160 159,480 -0.14(-1.89%)
Apr 29, 2005 7.374 7.374 7.206 7.298 38,810 -0.06(-0.83%)
Apr 28, 2005 7.574 7.574 7.359 7.359 123,605 -0.25(-3.23%)
Apr 27, 2005 7.684 7.696 7.574 7.604 81,207 -0.07(-0.96%)
Apr 26, 2005 7.586 7.708 7.512 7.678 622,268 -0.00(-0.04%)
Apr 25, 2005 7.665 7.696 7.665 7.681 52,834 +0.02(+0.20%)
Apr 22, 2005 7.696 7.696 7.665 7.665 42,397 -0.02(-0.28%)
Apr 21, 2005 7.665 7.696 7.665 7.687 45,985 +0.02(+0.28%)
Apr 20, 2005 7.681 7.690 7.665 7.665 18,263 +0.00(+0.00%)
Apr 19, 2005 7.681 7.681 7.665 7.665 29,352 -0.02(-0.28%)
Apr 18, 2005 7.665 7.687 7.665 7.687 26,417 +0.02(+0.28%)
Apr 15, 2005 7.681 7.696 7.665 7.665 47,615 -0.02(-0.20%)
Apr 14, 2005 7.665 7.696 7.665 7.681 12,719 +0.02(+0.20%)
Apr 13, 2005 7.669 7.696 7.665 7.665 26,090 +0.00(+0.00%)
Apr 12, 2005 7.669 7.672 7.665 7.665 44,680 -0.00(-0.04%)
Apr 11, 2005 7.675 7.678 7.665 7.669 10,762 +0.00(+0.04%)
Apr 08, 2005 7.678 7.681 7.665 7.665 23,155 -0.01(-0.08%)
Apr 07, 2005 7.665 7.672 7.665 7.672 31,309 +0.01(+0.08%)
Apr 06, 2005 7.665 7.684 7.665 7.665 21,198 -0.00(-0.04%)
Apr 05, 2005 7.665 7.669 7.665 7.669 61,965 +0.00(+0.04%)
Apr 04, 2005 7.669 7.669 7.665 7.665 100,776 +0.00(+0.00%)
Apr 01, 2005 7.672 7.672 7.665 7.665 33,592 -0.00(-0.04%)
Mar 31, 2005 7.665 7.672 7.665 7.669 69,793 +0.00(+0.04%)
Mar 30, 2005 7.665 7.669 7.665 7.665 59,682 +0.00(+0.00%)
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.