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

BlackRock Health Sciences Trust (NY: BME )

40.20 +0.14 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 6.276 6.310 6.030 6.079 61,762 -0.26(-4.09%)
Apr 29, 2009 6.094 6.386 6.094 6.338 97,043 +0.29(+4.79%)
Apr 28, 2009 6.030 6.051 5.986 6.048 91,071 +0.05(+0.82%)
Apr 27, 2009 5.968 6.029 5.968 5.999 45,208 +0.06(+1.09%)
Apr 24, 2009 5.795 5.971 5.783 5.934 147,578 +0.12(+2.01%)
Apr 23, 2009 5.949 5.949 5.734 5.817 79,467 -0.02(-0.32%)
Apr 22, 2009 5.829 5.860 5.801 5.835 22,480 -0.02(-0.26%)
Apr 21, 2009 5.777 5.851 5.774 5.851 33,623 +0.03(+0.48%)
Apr 20, 2009 5.953 5.953 5.820 5.823 29,990 -0.18(-2.94%)
Apr 17, 2009 5.949 6.138 5.922 5.999 28,456 +0.08(+1.36%)
Apr 16, 2009 5.869 5.928 5.869 5.919 22,938 +0.05(+0.84%)
Apr 15, 2009 5.845 5.882 5.842 5.869 27,856 -0.00(-0.05%)
Apr 14, 2009 5.872 5.906 5.798 5.872 39,952 -0.01(-0.16%)
Apr 13, 2009 5.842 5.916 5.820 5.882 35,920 +0.02(+0.42%)
Apr 09, 2009 5.990 5.990 5.826 5.857 26,487 +0.01(+0.21%)
Apr 08, 2009 5.857 5.875 5.805 5.845 37,000 +0.06(+0.96%)
Apr 07, 2009 5.721 5.811 5.721 5.789 47,832 +0.01(+0.21%)
Apr 06, 2009 5.765 5.860 5.765 5.777 37,464 -0.03(-0.53%)
Apr 03, 2009 5.977 5.977 5.752 5.808 71,980 -0.10(-1.62%)
Apr 02, 2009 5.919 5.928 5.835 5.903 81,096 +0.06(+1.06%)
Apr 01, 2009 5.734 5.848 5.663 5.842 149,690 +0.07(+1.17%)
Mar 31, 2009 5.857 5.857 5.774 5.774 42,473 +0.02(+0.43%)
Mar 30, 2009 5.709 5.872 5.604 5.749 81,537 +0.06(+1.14%)
Mar 26, 2009 5.617 5.765 5.617 5.684 135,053 +0.08(+1.37%)
Mar 25, 2009 5.691 5.691 5.573 5.607 64,081 -0.02(-0.38%)
Mar 24, 2009 5.647 5.706 5.539 5.629 71,731 -0.03(-0.49%)
Mar 23, 2009 5.641 5.672 5.549 5.657 64,678 +0.14(+2.51%)
Mar 20, 2009 5.623 5.626 5.518 5.518 30,772 -0.08(-1.43%)
Mar 19, 2009 5.703 5.703 5.554 5.598 45,967 -0.10(-1.84%)
Mar 18, 2009 5.580 5.703 5.536 5.703 55,439 +0.16(+2.84%)
Mar 17, 2009 5.567 5.567 5.471 5.546 41,967 +0.03(+0.62%)
Mar 16, 2009 5.496 5.555 5.481 5.512 54,589 +0.08(+1.42%)
Mar 13, 2009 5.333 5.450 5.311 5.435 0 +0.21(+4.01%)
Mar 12, 2009 4.941 5.240 4.941 5.225 240,888 +0.06(+1.07%)
Mar 11, 2009 5.185 5.219 5.151 5.170 456,802 +0.05(+0.90%)
Mar 10, 2009 5.065 5.170 5.062 5.123 118,538 +0.13(+2.53%)
Mar 09, 2009 4.901 5.025 4.901 4.997 198,953 +0.07(+1.38%)
Mar 06, 2009 4.985 5.025 4.864 4.929 0 -0.16(-3.15%)
Mar 05, 2009 5.179 5.197 5.025 5.089 68,769 -0.20(-3.79%)
Mar 04, 2009 5.194 5.296 5.170 5.290 64,269 +0.08(+1.48%)
Mar 02, 2009 5.490 5.512 5.207 5.213 186,552 -0.35(-6.37%)
Feb 27, 2009 5.718 5.718 5.567 5.567 0 -0.27(-4.64%)
Feb 26, 2009 6.020 6.020 5.801 5.838 71,734 -0.20(-3.27%)
Feb 25, 2009 6.079 6.079 5.934 6.036 25,705 -0.00(-0.02%)
Feb 24, 2009 5.906 6.039 5.906 6.037 72,538 +0.10(+1.69%)
Feb 23, 2009 6.048 6.123 5.931 5.937 83,068 -0.17(-2.74%)
Feb 20, 2009 6.119 6.165 6.042 6.104 42,830 -0.11(-1.74%)
Feb 19, 2009 6.215 6.322 6.208 6.211 53,347 -0.01(-0.10%)
Feb 18, 2009 6.285 6.316 6.190 6.218 92,654 -0.04(-0.59%)
Feb 17, 2009 6.276 6.295 6.196 6.255 83,201 -0.11(-1.79%)
Feb 13, 2009 6.470 6.470 6.369 6.369 76,408 -0.07(-1.10%)
Feb 12, 2009 6.384 6.477 6.322 6.440 97,429 +0.01(+0.14%)
Feb 11, 2009 6.504 6.517 6.304 6.430 108,534 -0.07(-1.14%)
Feb 10, 2009 6.504 6.541 6.498 6.504 26,428 -0.03(-0.47%)
Feb 09, 2009 6.606 6.609 6.532 6.535 34,074 -0.03(-0.42%)
Feb 06, 2009 6.680 6.714 6.535 6.563 75,912 -0.07(-1.03%)
Feb 05, 2009 6.572 6.662 6.526 6.631 47,978 +0.05(+0.76%)
Feb 04, 2009 6.637 6.677 6.526 6.581 34,632 -0.02(-0.28%)
Feb 03, 2009 6.458 6.674 6.458 6.600 94,773 +0.13(+1.95%)
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.