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 (%)
Jul 31, 2008 7.886 8.003 7.886 7.987 35,724 +0.02(+0.31%)
Jul 30, 2008 8.141 8.144 7.865 7.963 41,820 -0.08(-1.03%)
Jul 29, 2008 8.046 8.107 8.027 8.046 45,062 +0.05(+0.65%)
Jul 28, 2008 8.033 8.150 7.994 7.994 31,700 -0.04(-0.53%)
Jul 25, 2008 7.954 8.125 7.945 8.037 33,292 +0.11(+1.43%)
Jul 24, 2008 8.003 8.003 7.914 7.923 25,073 -0.05(-0.65%)
Jul 23, 2008 7.886 8.168 7.862 7.975 55,602 +0.14(+1.79%)
Jul 22, 2008 7.794 7.865 7.748 7.834 59,053 -0.02(-0.25%)
Jul 21, 2008 8.049 8.064 7.849 7.854 49,634 -0.17(-2.09%)
Jul 18, 2008 8.079 8.085 7.972 8.021 24,427 +0.01(+0.11%)
Jul 17, 2008 7.929 8.092 7.813 8.012 48,121 +0.04(+0.50%)
Jul 16, 2008 7.754 7.972 7.708 7.972 47,602 +0.25(+3.22%)
Jul 15, 2008 7.580 7.788 7.454 7.724 102,289 +0.16(+2.11%)
Jul 14, 2008 7.604 7.647 7.564 7.564 59,154 -0.03(-0.36%)
Jul 11, 2008 7.604 7.632 7.537 7.592 25,833 -0.07(-0.92%)
Jul 10, 2008 7.632 7.685 7.577 7.662 103,414 +0.04(+0.48%)
Jul 09, 2008 7.702 7.712 7.604 7.626 66,906 -0.05(-0.60%)
Jul 08, 2008 7.558 7.895 7.537 7.672 82,430 +0.11(+1.50%)
Jul 07, 2008 7.773 7.920 7.531 7.558 78,337 -0.14(-1.83%)
Jul 04, 2008 7.739 7.800 7.662 7.699 34,443 +0.00(+0.00%)
Jul 03, 2008 7.739 7.800 7.662 7.699 34,443 +0.01(+0.16%)
Jul 02, 2008 7.705 7.782 7.665 7.687 37,176 -0.02(-0.20%)
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.