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

BlackRock Health Sciences Trust (NY: BME )

40.29 +0.14 (+0.35%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2012 10.20 10.22 10.01 10.15 51,532 -0.04(-0.39%)
May 30, 2012 10.26 10.26 10.17 10.20 31,291 -0.05(-0.52%)
May 29, 2012 10.27 10.35 10.24 10.25 27,842 -0.09(-0.88%)
May 25, 2012 10.11 10.46 10.02 10.34 24,635 +0.23(+2.27%)
May 24, 2012 9.841 10.12 9.838 10.11 35,444 +0.27(+2.77%)
May 23, 2012 10.05 10.14 9.778 9.838 50,128 -0.21(-2.06%)
May 22, 2012 9.979 10.08 9.979 10.04 42,084 +0.06(+0.65%)
May 21, 2012 9.894 9.987 9.834 9.979 27,186 +0.11(+1.13%)
May 18, 2012 9.942 9.942 9.826 9.867 33,314 -0.07(-0.73%)
May 17, 2012 9.994 10.07 9.940 9.940 41,529 -0.07(-0.73%)
May 16, 2012 10.03 10.09 9.987 10.01 28,341 -0.01(-0.07%)
May 15, 2012 10.08 10.10 9.976 10.02 52,239 -0.06(-0.63%)
May 14, 2012 10.07 10.09 10.07 10.08 19,155 +0.02(+0.19%)
May 11, 2012 10.08 10.15 10.06 10.07 30,184 -0.03(-0.30%)
May 10, 2012 10.18 10.18 10.08 10.10 34,488 +0.01(+0.15%)
May 09, 2012 10.10 10.14 10.08 10.08 25,053 -0.02(-0.21%)
May 08, 2012 10.17 10.19 10.07 10.10 18,384 -0.07(-0.67%)
May 07, 2012 10.23 10.23 10.15 10.17 8,550 -0.06(-0.58%)
May 04, 2012 10.35 10.35 10.23 10.23 15,117 -0.08(-0.80%)
May 03, 2012 10.37 10.38 10.30 10.31 28,962 -0.06(-0.58%)
May 02, 2012 10.51 10.53 10.36 10.37 35,305 -0.13(-1.20%)
May 01, 2012 10.53 10.56 10.48 10.50 39,956 -0.05(-0.46%)
Apr 30, 2012 10.43 10.55 10.43 10.55 32,794 +0.11(+1.05%)
Apr 27, 2012 10.40 10.46 10.40 10.44 14,155 -0.01(-0.09%)
Apr 26, 2012 10.30 10.50 10.30 10.45 77,944 +0.13(+1.27%)
Apr 25, 2012 10.32 10.39 10.32 10.32 44,075 +0.08(+0.77%)
Apr 24, 2012 10.23 10.32 10.23 10.24 61,749 -0.00(-0.04%)
Apr 23, 2012 10.22 10.26 10.19 10.24 45,010 +0.02(+0.22%)
Apr 20, 2012 10.07 10.24 10.07 10.22 46,023 +0.12(+1.14%)
Apr 19, 2012 10.07 10.13 10.07 10.10 37,047 -0.05(-0.48%)
Apr 18, 2012 10.14 10.17 10.14 10.15 13,033 +0.02(+0.25%)
Apr 17, 2012 10.05 10.15 10.05 10.13 41,430 +0.07(+0.68%)
Apr 16, 2012 10.18 10.18 10.05 10.06 30,672 -0.08(-0.77%)
Apr 13, 2012 10.16 10.19 10.09 10.14 16,090 +0.01(+0.15%)
Apr 12, 2012 10.20 10.20 10.09 10.12 51,779 -0.04(-0.37%)
Apr 11, 2012 10.23 10.24 10.15 10.16 34,691 -0.07(-0.66%)
Apr 10, 2012 10.30 10.31 10.21 10.23 19,774 -0.13(-1.25%)
Apr 09, 2012 10.45 10.48 10.35 10.36 43,627 -0.04(-0.40%)
Apr 05, 2012 10.41 10.41 10.36 10.40 23,582 -0.05(-0.50%)
Apr 04, 2012 10.38 10.45 10.27 10.45 39,099 +0.06(+0.57%)
Apr 03, 2012 10.31 10.39 10.31 10.39 70,924 +0.01(+0.14%)
Apr 02, 2012 10.32 10.38 10.23 10.38 28,319 +0.12(+1.20%)
Mar 30, 2012 10.26 10.39 10.25 10.25 80,535 +0.08(+0.81%)
Mar 29, 2012 10.24 10.30 10.17 10.17 41,620 -0.06(-0.62%)
Mar 28, 2012 10.30 10.33 10.23 10.23 19,973 -0.09(-0.83%)
Mar 27, 2012 10.26 10.34 10.26 10.32 15,629 +0.06(+0.55%)
Mar 26, 2012 10.15 10.26 10.15 10.26 48,992 +0.10(+0.95%)
Mar 23, 2012 10.07 10.17 10.07 10.17 16,122 +0.13(+1.34%)
Mar 22, 2012 9.983 10.10 9.983 10.03 32,483 -0.08(-0.81%)
Mar 21, 2012 9.938 10.11 9.938 10.11 30,868 +0.19(+1.88%)
Mar 20, 2012 9.987 9.998 9.927 9.927 24,734 -0.03(-0.32%)
Mar 19, 2012 10.10 10.11 9.947 9.959 29,911 -0.13(-1.24%)
Mar 16, 2012 10.18 10.18 10.06 10.08 30,683 -0.06(-0.55%)
Mar 15, 2012 10.14 10.16 10.07 10.14 41,087 +0.01(+0.11%)
Mar 14, 2012 10.13 10.14 10.10 10.13 27,572 -0.01(-0.15%)
Mar 13, 2012 10.03 10.17 9.938 10.14 71,553 +0.21(+2.12%)
Mar 12, 2012 9.845 9.933 9.845 9.933 39,620 +0.09(+0.93%)
Mar 09, 2012 9.767 9.841 9.767 9.841 53,654 +0.10(+1.02%)
Mar 08, 2012 9.775 9.801 9.628 9.742 46,954 +0.04(+0.42%)
Mar 07, 2012 9.664 9.719 9.664 9.701 25,893 +0.04(+0.46%)
Mar 06, 2012 9.709 9.742 9.657 9.657 30,085 -0.14(-1.43%)
Mar 05, 2012 9.808 9.856 9.786 9.797 42,097 -0.00(-0.00%)
Mar 02, 2012 9.731 9.797 9.709 9.797 25,929 +0.02(+0.24%)
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.