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

BlackRock Health Sciences Trust (NY: BME )

40.26 +0.10 (+0.24%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 13, 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, 2009 6.795 6.917 6.775 6.847 55,932 -0.02(-0.31%)
Jul 30, 2009 6.899 6.990 6.868 6.868 59,627 +0.02(+0.22%)
Jul 29, 2009 6.853 6.958 6.821 6.853 46,184 -0.04(-0.58%)
Jul 28, 2009 6.746 7.006 6.730 6.893 108,022 +0.15(+2.18%)
Jul 27, 2009 6.779 6.810 6.700 6.746 60,289 -0.04(-0.56%)
Jul 24, 2009 6.868 6.868 6.758 6.784 64,043 -0.06(-0.83%)
Jul 23, 2009 6.675 6.902 6.672 6.841 81,703 +0.12(+1.78%)
Jul 22, 2009 6.562 6.761 6.562 6.721 129,518 +0.11(+1.62%)
Jul 21, 2009 6.537 6.617 6.528 6.614 59,992 +0.07(+1.08%)
Jul 20, 2009 6.500 6.543 6.500 6.543 33,546 +0.04(+0.66%)
Jul 17, 2009 6.381 6.503 6.381 6.500 39,442 +0.04(+0.62%)
Jul 16, 2009 6.402 6.494 6.402 6.460 33,960 -0.01(-0.09%)
Jul 15, 2009 6.500 6.500 6.381 6.467 66,036 +0.07(+1.15%)
Jul 14, 2009 6.280 6.433 6.280 6.393 43,575 +0.06(+0.87%)
Jul 13, 2009 6.362 6.436 6.338 6.338 26,475 -0.05(-0.77%)
Jul 10, 2009 6.353 6.418 6.307 6.387 48,150 -0.05(-0.79%)
Jul 09, 2009 6.513 6.513 6.430 6.438 51,209 -0.05(-0.72%)
Jul 08, 2009 6.485 6.485 6.424 6.485 54,533 +0.06(+0.86%)
Jul 07, 2009 6.491 6.503 6.418 6.430 74,352 +0.02(+0.34%)
Jul 06, 2009 6.439 6.439 6.353 6.408 61,802 -0.06(-1.00%)
Jul 02, 2009 6.516 6.516 6.411 6.473 51,477 -0.04(-0.61%)
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.