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

BlackRock Health Sciences Trust (NY: BME )

40.08 -0.29 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2009 6.242 6.275 5.996 6.045 62,105 -0.26(-4.09%)
Apr 29, 2009 6.061 6.351 6.061 6.303 97,582 +0.29(+4.79%)
Apr 28, 2009 5.996 6.018 5.953 6.015 91,577 +0.05(+0.82%)
Apr 27, 2009 5.935 5.996 5.935 5.966 45,459 +0.06(+1.09%)
Apr 24, 2009 5.763 5.938 5.751 5.901 148,397 +0.12(+2.01%)
Apr 23, 2009 5.917 5.917 5.702 5.785 79,909 -0.02(-0.32%)
Apr 22, 2009 5.797 5.828 5.769 5.803 22,605 -0.02(-0.26%)
Apr 21, 2009 5.745 5.819 5.742 5.819 33,810 +0.03(+0.48%)
Apr 20, 2009 5.920 5.920 5.788 5.791 30,157 -0.18(-2.94%)
Apr 17, 2009 5.917 6.104 5.889 5.966 28,614 +0.08(+1.36%)
Apr 16, 2009 5.837 5.895 5.837 5.886 23,065 +0.05(+0.84%)
Apr 15, 2009 5.812 5.849 5.809 5.837 28,010 -0.00(-0.05%)
Apr 14, 2009 5.840 5.874 5.766 5.840 40,174 -0.01(-0.16%)
Apr 13, 2009 5.809 5.883 5.788 5.849 36,120 +0.02(+0.42%)
Apr 09, 2009 5.956 5.956 5.794 5.825 26,634 +0.01(+0.21%)
Apr 08, 2009 5.825 5.843 5.773 5.812 37,206 +0.06(+0.96%)
Apr 07, 2009 5.690 5.779 5.690 5.757 48,098 +0.01(+0.21%)
Apr 06, 2009 5.733 5.828 5.733 5.745 37,672 -0.03(-0.53%)
Apr 03, 2009 5.944 5.944 5.720 5.776 72,380 -0.10(-1.62%)
Apr 02, 2009 5.886 5.895 5.803 5.871 81,546 +0.06(+1.06%)
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.