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

BlackRock Health Sciences Trust (NY: BME )

40.37 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 6.793 6.916 6.774 6.846 55,943 -0.02(-0.31%)
Jul 30, 2009 6.898 6.988 6.867 6.867 59,639 +0.02(+0.22%)
Jul 29, 2009 6.852 6.956 6.820 6.852 46,193 -0.04(-0.58%)
Jul 28, 2009 6.744 7.005 6.729 6.891 108,043 +0.15(+2.18%)
Jul 27, 2009 6.778 6.809 6.698 6.744 60,301 -0.04(-0.56%)
Jul 24, 2009 6.867 6.867 6.757 6.782 64,055 -0.06(-0.83%)
Jul 23, 2009 6.674 6.901 6.671 6.839 81,719 +0.12(+1.78%)
Jul 22, 2009 6.560 6.760 6.560 6.720 129,543 +0.11(+1.62%)
Jul 21, 2009 6.536 6.616 6.527 6.613 60,004 +0.07(+1.08%)
Jul 20, 2009 6.499 6.542 6.499 6.542 33,552 +0.04(+0.66%)
Jul 17, 2009 6.380 6.502 6.380 6.499 39,450 +0.04(+0.62%)
Jul 16, 2009 6.401 6.493 6.401 6.459 33,967 -0.01(-0.09%)
Jul 15, 2009 6.499 6.499 6.380 6.465 66,048 +0.07(+1.15%)
Jul 14, 2009 6.278 6.432 6.278 6.392 43,583 +0.06(+0.87%)
Jul 13, 2009 6.361 6.435 6.337 6.337 26,480 -0.05(-0.77%)
Jul 10, 2009 6.352 6.416 6.306 6.386 48,160 -0.05(-0.79%)
Jul 09, 2009 6.511 6.511 6.429 6.437 51,219 -0.05(-0.72%)
Jul 08, 2009 6.484 6.484 6.422 6.484 54,543 +0.06(+0.86%)
Jul 07, 2009 6.490 6.502 6.416 6.429 74,366 +0.02(+0.34%)
Jul 06, 2009 6.438 6.438 6.352 6.407 61,814 -0.06(-1.00%)
Jul 02, 2009 6.514 6.514 6.410 6.471 51,487 -0.04(-0.61%)
Jul 01, 2009 6.358 6.527 6.358 6.511 99,311 +0.15(+2.28%)
Jun 30, 2009 6.413 6.429 6.352 6.366 35,516 -0.00(-0.07%)
Jun 29, 2009 6.337 6.419 6.323 6.370 36,084 +0.01(+0.14%)
Jun 26, 2009 6.392 6.392 6.312 6.361 48,407 +0.01(+0.20%)
Jun 25, 2009 6.361 6.413 6.315 6.349 118,831 +0.05(+0.73%)
Jun 24, 2009 6.226 6.358 6.226 6.303 55,414 +0.06(+0.98%)
Jun 23, 2009 6.263 6.306 6.229 6.242 59,802 -0.02(-0.34%)
Jun 22, 2009 6.361 6.361 6.257 6.263 66,335 -0.16(-2.51%)
Jun 19, 2009 6.530 6.545 6.383 6.424 60,686 +0.05(+0.80%)
Jun 18, 2009 6.346 6.407 6.346 6.373 22,230 +0.07(+1.17%)
Jun 17, 2009 6.137 6.334 6.021 6.300 86,798 +0.11(+1.73%)
Jun 16, 2009 6.165 6.229 6.140 6.193 109,945 -0.02(-0.25%)
Jun 15, 2009 6.291 6.291 6.174 6.208 23,985 -0.11(-1.79%)
Jun 12, 2009 6.229 6.346 6.229 6.321 68,286 +0.01(+0.15%)
Jun 11, 2009 6.349 6.349 6.285 6.312 113,934 -0.03(-0.53%)
Jun 10, 2009 6.383 6.404 6.334 6.346 60,164 -0.05(-0.72%)
Jun 09, 2009 6.410 6.438 6.363 6.392 31,135 -0.04(-0.57%)
Jun 08, 2009 6.444 6.496 6.348 6.429 106,758 -0.12(-1.83%)
Jun 05, 2009 6.560 6.560 6.514 6.548 42,177 -0.03(-0.42%)
Jun 04, 2009 6.438 6.695 6.438 6.576 44,855 +0.11(+1.66%)
Jun 03, 2009 6.563 6.563 6.459 6.468 51,572 -0.10(-1.45%)
Jun 02, 2009 6.591 6.591 6.541 6.563 40,758 +0.00(+0.00%)
Jun 01, 2009 6.576 6.652 6.527 6.563 67,500 +0.10(+1.57%)
May 29, 2009 6.493 6.503 6.425 6.462 54,775 +0.06(+0.86%)
May 28, 2009 6.453 6.544 6.407 6.407 77,123 +0.02(+0.24%)
May 27, 2009 6.260 6.407 6.260 6.392 106,070 +0.09(+1.41%)
May 26, 2009 6.193 6.315 6.150 6.303 89,753 +0.12(+1.93%)
May 22, 2009 6.101 6.183 6.098 6.183 38,879 +0.08(+1.36%)
May 21, 2009 6.171 6.196 6.095 6.101 46,672 -0.10(-1.68%)
May 20, 2009 6.260 6.263 6.193 6.205 24,813 +0.03(+0.50%)
May 19, 2009 6.232 6.232 6.161 6.174 44,350 -0.02(-0.30%)
May 18, 2009 6.122 6.242 6.088 6.193 74,911 +0.07(+1.21%)
May 15, 2009 6.239 6.268 6.110 6.119 41,260 -0.11(-1.75%)
May 14, 2009 6.180 6.229 6.177 6.228 26,285 +0.04(+0.62%)
May 13, 2009 6.119 6.232 6.119 6.189 95,517 -0.04(-0.69%)
May 12, 2009 6.248 6.291 6.199 6.232 53,004 +0.01(+0.15%)
May 11, 2009 6.177 6.248 6.134 6.223 56,713 -0.05(-0.73%)
May 08, 2009 6.168 6.275 6.064 6.269 78,193 +0.19(+3.18%)
May 07, 2009 6.131 6.142 6.045 6.076 41,016 +0.00(+0.01%)
May 06, 2009 6.193 6.193 6.061 6.075 63,768 +0.03(+0.55%)
May 05, 2009 6.122 6.125 6.033 6.042 38,044 -0.06(-1.05%)
May 04, 2009 5.990 6.131 5.990 6.107 42,422 +0.08(+1.27%)
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.