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

BlackRock Health Sciences Trust (NY: BME )

40.33 +0.18 (+0.44%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 20, 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 28, 2008 5.304 5.441 5.304 5.411 39,910 +0.08(+1.49%)
Nov 26, 2008 5.166 5.478 5.147 5.331 77,227 +0.07(+1.42%)
Nov 25, 2008 5.368 5.476 5.196 5.256 43,237 -0.11(-2.08%)
Nov 24, 2008 5.058 5.518 5.058 5.368 64,199 +0.37(+7.48%)
Nov 21, 2008 4.905 5.147 4.718 4.994 255,224 +0.09(+1.89%)
Nov 20, 2008 5.595 5.595 4.752 4.902 138,057 -0.77(-13.57%)
Nov 19, 2008 5.917 5.917 5.659 5.671 62,411 -0.29(-4.93%)
Nov 18, 2008 6.009 6.030 5.871 5.966 23,486 -0.16(-2.55%)
Nov 17, 2008 6.211 6.211 6.039 6.122 59,254 -0.12(-1.87%)
Nov 14, 2008 5.993 6.389 5.972 6.239 112,189 +0.09(+1.50%)
Nov 13, 2008 5.739 6.147 5.714 6.147 115,190 +0.17(+2.82%)
Nov 12, 2008 6.162 6.186 5.711 5.978 116,753 -0.34(-5.34%)
Nov 11, 2008 6.330 6.380 6.263 6.315 39,398 -0.08(-1.20%)
Nov 10, 2008 6.668 6.668 6.334 6.392 39,773 -0.12(-1.88%)
Nov 07, 2008 6.453 6.603 6.444 6.514 37,261 +0.04(+0.61%)
Nov 06, 2008 6.560 6.708 6.407 6.475 25,541 -0.17(-2.49%)
Nov 05, 2008 6.714 6.747 6.640 6.640 30,007 -0.12(-1.74%)
Nov 04, 2008 6.738 6.806 6.732 6.758 48,815 +0.02(+0.34%)
Nov 03, 2008 6.576 6.735 6.505 6.735 32,544 +0.11(+1.62%)
Oct 31, 2008 6.616 6.714 6.545 6.628 46,150 +0.01(+0.14%)
Oct 30, 2008 6.606 6.741 6.591 6.619 30,542 +0.04(+0.65%)
Oct 29, 2008 6.557 6.793 6.478 6.576 55,284 -0.05(-0.69%)
Oct 28, 2008 6.465 6.622 6.275 6.622 38,971 +0.11(+1.66%)
Oct 27, 2008 6.591 6.616 6.380 6.514 28,398 -0.05(-0.76%)
Oct 24, 2008 6.468 6.579 6.380 6.563 70,211 -0.06(-0.97%)
Oct 23, 2008 6.744 6.781 6.603 6.628 20,530 -0.15(-2.26%)
Oct 22, 2008 6.747 6.800 6.576 6.781 34,162 -0.02(-0.27%)
Oct 21, 2008 6.514 6.800 6.514 6.800 37,839 +0.17(+2.50%)
Oct 20, 2008 6.410 6.646 6.410 6.634 18,286 +0.21(+3.29%)
Oct 17, 2008 6.131 6.622 6.055 6.422 74,667 +0.18(+2.95%)
Oct 16, 2008 6.254 6.389 6.165 6.239 59,479 -0.08(-1.19%)
Oct 15, 2008 6.824 6.937 6.245 6.314 93,955 -0.62(-8.99%)
Oct 14, 2008 6.744 7.051 6.744 6.937 75,188 +0.30(+4.48%)
Oct 13, 2008 6.254 6.672 6.248 6.640 66,707 +0.54(+8.84%)
Oct 10, 2008 5.135 6.159 4.598 6.101 953,741 -0.21(-3.40%)
Oct 09, 2008 6.422 6.432 6.131 6.315 151,826 -0.19(-2.97%)
Oct 08, 2008 6.147 6.508 5.966 6.508 195,846 +0.04(+0.57%)
Oct 07, 2008 6.530 6.655 6.260 6.471 128,636 -0.07(-1.08%)
Oct 06, 2008 7.051 7.059 6.147 6.542 261,461 -0.78(-10.71%)
Oct 03, 2008 7.664 7.756 7.244 7.327 89,531 -0.12(-1.61%)
Oct 02, 2008 7.679 7.741 7.422 7.446 78,059 -0.21(-2.68%)
Oct 01, 2008 7.805 8.179 7.590 7.652 147,722 -0.10(-1.30%)
Sep 30, 2008 7.664 7.805 7.477 7.752 62,607 +0.32(+4.24%)
Sep 29, 2008 7.511 7.572 7.345 7.437 53,617 -0.18(-2.37%)
Sep 26, 2008 7.664 7.664 7.575 7.618 0 -0.18(-2.36%)
Sep 25, 2008 7.909 7.964 7.787 7.802 57,176 +0.03(+0.39%)
Sep 24, 2008 7.664 7.817 7.511 7.771 54,706 +0.29(+3.81%)
Sep 23, 2008 7.403 7.532 7.362 7.486 58,771 +0.13(+1.75%)
Sep 22, 2008 7.618 7.618 7.253 7.357 62,359 -0.16(-2.08%)
Sep 19, 2008 7.817 7.863 7.342 7.514 0 +0.07(+0.99%)
Sep 18, 2008 7.247 7.502 6.861 7.440 92,653 +0.16(+2.23%)
Sep 17, 2008 7.290 7.342 7.082 7.278 149,568 -0.17(-2.22%)
Sep 16, 2008 7.725 7.741 7.428 7.443 104,719 -0.40(-5.16%)
Sep 15, 2008 7.894 8.099 7.848 7.848 64,558 -0.30(-3.72%)
Sep 12, 2008 8.093 8.182 7.931 8.151 88,236 +0.18(+2.27%)
Sep 11, 2008 8.090 8.369 7.955 7.971 101,079 -0.15(-1.81%)
Sep 10, 2008 8.305 8.305 8.116 8.118 77,517 +0.03(+0.34%)
Sep 09, 2008 8.139 8.296 8.090 8.090 55,845 -0.08(-0.98%)
Sep 08, 2008 7.998 8.170 7.906 8.170 39,143 +0.32(+4.14%)
Sep 05, 2008 7.876 7.876 7.787 7.845 0 -0.02(-0.20%)
Sep 04, 2008 8.185 8.185 7.845 7.860 37,415 -0.32(-3.93%)
Sep 03, 2008 8.182 8.201 8.127 8.182 37,023 +0.02(+0.30%)
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.