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

BlackRock Health Sciences Trust (NY: BME )

40.38 +0.23 (+0.58%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
Dec 29, 2006 8.297 8.358 8.224 8.297 51,529 +0.02(+0.26%)
Dec 28, 2006 8.220 8.334 8.181 8.276 44,680 +0.09(+1.12%)
Dec 27, 2006 8.187 8.217 8.178 8.184 55,769 -0.02(-0.30%)
Dec 26, 2006 8.220 8.233 8.178 8.208 46,637 -0.09(-1.07%)
Dec 22, 2006 8.297 8.346 8.263 8.297 47,615 -0.24(-2.77%)
Dec 21, 2006 8.653 8.656 8.521 8.533 26,743 -0.06(-0.71%)
Dec 20, 2006 8.653 8.720 8.595 8.595 35,222 +0.00(+0.00%)
Dec 19, 2006 8.628 8.668 8.570 8.595 78,925 +0.09(+1.01%)
Dec 18, 2006 8.463 8.582 8.463 8.509 60,987 +0.02(+0.25%)
Dec 15, 2006 8.570 8.591 8.463 8.487 52,834 -0.06(-0.68%)
Dec 14, 2006 8.549 8.555 8.490 8.546 62,292 +0.03(+0.32%)
Dec 13, 2006 8.585 8.641 8.493 8.518 57,073 -0.20(-2.32%)
Dec 12, 2006 8.585 8.785 8.530 8.720 114,147 +0.14(+1.64%)
Dec 11, 2006 8.576 8.585 8.438 8.579 68,488 +0.03(+0.39%)
Dec 08, 2006 8.432 8.570 8.408 8.546 60,009 +0.14(+1.72%)
Dec 07, 2006 8.401 8.423 8.398 8.401 55,769 +0.01(+0.11%)
Dec 06, 2006 8.414 8.417 8.343 8.392 48,268 +0.02(+0.26%)
Dec 05, 2006 8.417 8.417 8.362 8.371 45,332 +0.01(+0.11%)
Dec 04, 2006 8.257 8.362 8.196 8.362 69,140 +0.10(+1.26%)
Dec 01, 2006 8.263 8.404 8.257 8.257 82,838 -0.07(-0.85%)
Nov 30, 2006 8.294 8.417 8.248 8.328 98,167 +0.10(+1.15%)
Nov 29, 2006 8.196 8.325 8.190 8.233 56,095 +0.08(+0.99%)
Nov 28, 2006 8.199 8.211 8.104 8.152 78,925 +0.03(+0.37%)
Nov 27, 2006 8.233 8.236 8.064 8.122 113,169 -0.03(-0.41%)
Nov 24, 2006 8.355 8.355 8.141 8.156 57,726 +0.04(+0.49%)
Nov 22, 2006 8.064 8.217 8.015 8.116 129,476 +0.11(+1.42%)
Nov 21, 2006 8.165 8.165 7.917 8.003 240,688 -0.05(-0.61%)
Nov 20, 2006 8.187 8.230 8.033 8.052 153,936 -0.09(-1.09%)
Nov 17, 2006 8.119 8.144 8.079 8.141 75,337 +0.02(+0.26%)
Nov 16, 2006 8.171 8.227 8.089 8.119 93,601 -0.08(-0.94%)
Nov 15, 2006 8.079 8.230 8.024 8.196 90,339 +0.15(+1.87%)
Nov 14, 2006 7.905 8.055 7.895 8.046 110,234 +0.19(+2.38%)
Nov 13, 2006 7.969 8.030 7.859 7.859 92,296 -0.11(-1.39%)
Nov 10, 2006 8.049 8.049 7.964 7.969 71,423 -0.02(-0.23%)
Nov 09, 2006 8.040 8.040 7.972 7.987 129,476 -0.04(-0.46%)
Nov 08, 2006 8.171 8.187 8.015 8.024 177,418 -0.18(-2.20%)
Nov 07, 2006 8.230 8.230 8.162 8.205 68,162 -0.00(-0.04%)
Nov 06, 2006 8.233 8.242 8.181 8.208 38,157 -0.05(-0.56%)
Nov 03, 2006 8.355 8.355 8.239 8.254 39,788 -0.09(-1.10%)
Nov 02, 2006 8.343 8.346 8.279 8.346 101,102 -0.01(-0.15%)
Nov 01, 2006 8.414 8.426 8.343 8.358 46,963 -0.02(-0.22%)
Oct 31, 2006 8.365 8.408 8.331 8.377 76,968 +0.02(+0.22%)
Oct 30, 2006 8.454 8.454 8.358 8.358 59,356 -0.09(-1.09%)
Oct 27, 2006 8.426 8.490 8.426 8.450 68,814 -0.01(-0.07%)
Oct 26, 2006 8.432 8.457 8.358 8.457 102,732 +0.02(+0.29%)
Oct 25, 2006 8.450 8.484 8.358 8.432 64,248 -0.02(-0.25%)
Oct 24, 2006 8.579 8.662 8.450 8.454 87,404 -0.12(-1.43%)
Oct 23, 2006 8.487 8.576 8.478 8.576 74,032 +0.10(+1.23%)
Oct 20, 2006 8.463 8.524 8.447 8.472 55,117 +0.01(+0.11%)
Oct 19, 2006 8.438 8.536 8.438 8.463 31,635 +0.01(+0.11%)
Oct 18, 2006 8.447 8.576 8.423 8.454 52,507 +0.03(+0.33%)
Oct 17, 2006 8.432 8.447 8.368 8.426 56,747 -0.02(-0.25%)
Oct 16, 2006 8.398 8.447 8.358 8.447 63,270 +0.05(+0.58%)
Oct 13, 2006 8.352 8.432 8.285 8.398 57,073 +0.06(+0.70%)
Oct 12, 2006 8.248 8.340 8.248 8.340 79,251 +0.07(+0.85%)
Oct 11, 2006 8.239 8.279 8.239 8.270 46,637 -0.03(-0.37%)
Oct 10, 2006 8.322 8.343 8.300 8.300 57,400 -0.02(-0.26%)
Oct 09, 2006 8.322 8.337 8.236 8.322 54,790 +0.00(+0.00%)
Oct 06, 2006 8.337 8.349 8.230 8.322 47,942 -0.01(-0.07%)
Oct 05, 2006 8.279 8.331 8.224 8.328 50,225 +0.06(+0.70%)
Oct 04, 2006 8.135 8.270 8.122 8.270 98,167 +0.13(+1.66%)
Oct 03, 2006 8.135 8.156 8.119 8.135 55,117 -0.01(-0.11%)
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.