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

BlackRock Health Sciences Trust (NY: BME )

40.37 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2009 7.572 7.661 7.572 7.594 145,873 +0.04(+0.57%)
Nov 27, 2009 7.544 7.563 7.536 7.551 5,271 -0.11(-1.48%)
Nov 25, 2009 7.569 7.664 7.541 7.664 273,338 +0.10(+1.30%)
Nov 24, 2009 7.523 7.566 7.511 7.566 85,415 +0.05(+0.70%)
Nov 23, 2009 7.584 7.597 7.511 7.513 99,464 +0.08(+1.05%)
Nov 20, 2009 7.379 7.474 7.379 7.435 168,344 -0.05(-0.68%)
Nov 19, 2009 7.594 7.594 7.460 7.486 267,059 -0.11(-1.49%)
Nov 18, 2009 7.452 7.615 7.397 7.600 318,230 +0.11(+1.52%)
Nov 17, 2009 7.777 7.777 7.431 7.486 129,944 -0.01(-0.17%)
Nov 16, 2009 7.382 7.499 7.382 7.499 65,905 +0.08(+1.08%)
Nov 13, 2009 7.354 7.434 7.327 7.419 93,433 +0.05(+0.67%)
Nov 12, 2009 7.364 7.459 7.342 7.370 290,760 -0.05(-0.70%)
Nov 11, 2009 7.308 7.428 7.256 7.422 139,296 +0.12(+1.64%)
Nov 10, 2009 7.437 7.489 7.302 7.302 315,666 -0.18(-2.46%)
Nov 09, 2009 7.440 7.486 7.376 7.486 758,915 +0.13(+1.75%)
Nov 06, 2009 7.226 7.425 7.226 7.357 40,484 +0.00(+0.00%)
Nov 05, 2009 7.345 7.385 7.292 7.357 54,586 +0.06(+0.80%)
Nov 04, 2009 7.143 7.339 7.091 7.299 77,038 +0.22(+3.12%)
Nov 03, 2009 6.833 7.094 6.827 7.079 63,409 +0.10(+1.49%)
Nov 02, 2009 7.026 7.045 6.907 6.974 75,241 +0.04(+0.62%)
Oct 30, 2009 7.051 7.063 6.931 6.931 55,724 -0.13(-1.87%)
Oct 29, 2009 7.051 7.079 7.051 7.064 90,089 +0.12(+1.77%)
Oct 28, 2009 7.192 7.192 6.941 6.941 68,244 -0.22(-3.12%)
Oct 27, 2009 7.143 7.229 7.143 7.164 31,168 -0.01(-0.21%)
Oct 26, 2009 7.164 7.233 7.143 7.179 43,094 -0.05(-0.73%)
Oct 23, 2009 7.278 7.297 7.226 7.232 58,836 -0.11(-1.54%)
Oct 22, 2009 7.336 7.345 7.275 7.345 56,240 +0.02(+0.31%)
Oct 21, 2009 7.336 7.339 7.259 7.323 55,519 +0.10(+1.33%)
Oct 20, 2009 7.210 7.238 7.210 7.227 30,633 -0.07(-0.91%)
Oct 19, 2009 7.315 7.354 7.254 7.293 56,096 +0.00(+0.00%)
Oct 16, 2009 7.204 7.305 7.204 7.293 38,113 +0.02(+0.30%)
Oct 15, 2009 7.327 7.333 7.177 7.272 81,435 -0.00(-0.04%)
Oct 14, 2009 7.192 7.285 7.192 7.275 75,003 +0.06(+0.89%)
Oct 13, 2009 7.327 7.327 7.201 7.210 137,613 -0.12(-1.59%)
Oct 12, 2009 7.311 7.339 7.250 7.327 36,860 +0.09(+1.27%)
Oct 09, 2009 7.210 7.266 7.210 7.235 57,910 -0.00(-0.04%)
Oct 08, 2009 7.085 7.266 7.085 7.238 52,315 +0.04(+0.50%)
Oct 07, 2009 7.112 7.245 7.098 7.202 108,601 +0.10(+1.39%)
Oct 06, 2009 7.109 7.207 7.051 7.103 104,820 +0.10(+1.40%)
Oct 05, 2009 6.965 7.048 6.965 7.005 50,433 +0.02(+0.22%)
Oct 02, 2009 7.005 7.051 6.916 6.990 111,214 -0.15(-2.03%)
Oct 01, 2009 7.085 7.146 7.069 7.135 73,796 -0.03(-0.46%)
Sep 30, 2009 7.158 7.204 7.124 7.167 97,791 -0.02(-0.26%)
Sep 29, 2009 7.121 7.195 7.100 7.186 107,029 +0.05(+0.69%)
Sep 28, 2009 7.106 7.149 7.094 7.137 49,151 +0.11(+1.57%)
Sep 25, 2009 6.999 7.054 6.971 7.026 47,116 -0.01(-0.09%)
Sep 24, 2009 7.100 7.115 6.947 7.033 71,656 -0.07(-0.95%)
Sep 23, 2009 7.149 7.161 7.100 7.100 50,505 -0.06(-0.90%)
Sep 22, 2009 7.057 7.189 7.057 7.164 50,818 +0.08(+1.09%)
Sep 21, 2009 7.140 7.140 6.907 7.087 84,051 -0.06(-0.87%)
Sep 18, 2009 7.097 7.189 7.097 7.149 53,907 +0.01(+0.13%)
Sep 17, 2009 7.048 7.161 7.048 7.140 52,668 +0.09(+1.31%)
Sep 16, 2009 6.959 7.118 6.959 7.048 81,973 +0.06(+0.83%)
Sep 15, 2009 7.036 7.036 6.941 6.990 173,130 +0.00(+0.00%)
Sep 14, 2009 6.821 7.005 6.821 6.990 65,595 +0.06(+0.80%)
Sep 11, 2009 6.818 6.959 6.815 6.934 173,462 -0.09(-1.22%)
Sep 10, 2009 6.916 7.036 6.916 7.020 92,885 +0.11(+1.64%)
Sep 09, 2009 6.852 6.948 6.852 6.907 87,542 +0.02(+0.22%)
Sep 08, 2009 6.898 6.956 6.891 6.891 75,596 +0.04(+0.63%)
Sep 04, 2009 6.796 6.879 6.760 6.849 87,998 +0.05(+0.77%)
Sep 03, 2009 6.812 6.882 6.790 6.796 86,087 -0.02(-0.23%)
Sep 02, 2009 6.815 6.855 6.741 6.812 90,533 -0.07(-1.02%)
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.