Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2007 8.332 8.446 8.274 8.418 41,427 +0.06(+0.73%)
Jan 30, 2007 8.354 8.384 8.283 8.357 69,806 +0.00(+0.04%)
Jan 29, 2007 8.231 8.354 8.231 8.354 75,678 +0.12(+1.49%)
Jan 26, 2007 8.259 8.277 8.139 8.231 108,950 -0.04(-0.45%)
Jan 25, 2007 8.332 8.369 8.268 8.268 42,079 -0.07(-0.88%)
Jan 24, 2007 8.360 8.409 8.326 8.342 88,400 +0.01(+0.11%)
Jan 23, 2007 8.369 8.430 8.289 8.332 108,298 -0.01(-0.11%)
Jan 22, 2007 8.452 8.452 8.329 8.342 51,213 -0.12(-1.38%)
Jan 19, 2007 8.427 8.458 8.372 8.458 60,673 +0.03(+0.40%)
Jan 18, 2007 8.357 8.427 8.311 8.424 42,405 +0.10(+1.22%)
Jan 17, 2007 8.204 8.354 8.201 8.323 52,518 +0.09(+1.12%)
Jan 16, 2007 8.216 8.277 8.213 8.231 48,603 +0.03(+0.34%)
Jan 12, 2007 8.191 8.277 8.191 8.204 47,298 -0.01(-0.11%)
Jan 11, 2007 8.084 8.265 8.081 8.213 34,250 +0.10(+1.25%)
Jan 10, 2007 8.262 8.262 7.998 8.112 82,202 -0.07(-0.90%)
Jan 09, 2007 8.222 8.274 8.127 8.185 39,796 +0.02(+0.30%)
Jan 08, 2007 8.124 8.213 8.124 8.161 27,400 +0.04(+0.53%)
Jan 05, 2007 8.225 8.250 8.118 8.118 17,288 -0.12(-1.49%)
Jan 04, 2007 8.246 8.302 8.188 8.240 54,801 -0.07(-0.81%)
Jan 03, 2007 8.268 8.351 8.250 8.308 75,352 +0.01(+0.15%)
Dec 29, 2006 8.296 8.357 8.222 8.296 51,539 +0.02(+0.26%)
Dec 28, 2006 8.219 8.332 8.179 8.274 44,689 +0.09(+1.12%)
Dec 27, 2006 8.185 8.216 8.176 8.182 55,780 -0.02(-0.30%)
Dec 26, 2006 8.219 8.231 8.176 8.207 46,646 -0.09(-1.07%)
Dec 22, 2006 8.296 8.345 8.262 8.296 47,625 -0.24(-2.77%)
Dec 21, 2006 8.651 8.654 8.519 8.532 26,748 -0.06(-0.71%)
Dec 20, 2006 8.651 8.719 8.593 8.593 35,229 +0.00(+0.00%)
Dec 19, 2006 8.627 8.666 8.568 8.593 78,940 +0.09(+1.01%)
Dec 18, 2006 8.461 8.581 8.461 8.507 60,999 +0.02(+0.25%)
Dec 15, 2006 8.568 8.590 8.461 8.486 52,844 -0.06(-0.68%)
Dec 14, 2006 8.547 8.553 8.489 8.544 62,304 +0.03(+0.32%)
Dec 13, 2006 8.584 8.639 8.492 8.516 57,084 -0.20(-2.32%)
Dec 12, 2006 8.584 8.783 8.529 8.719 114,169 +0.14(+1.64%)
Dec 11, 2006 8.575 8.584 8.437 8.578 68,501 +0.03(+0.39%)
Dec 08, 2006 8.430 8.568 8.406 8.544 60,020 +0.14(+1.72%)
Dec 07, 2006 8.400 8.421 8.397 8.400 55,780 +0.01(+0.11%)
Dec 06, 2006 8.412 8.415 8.342 8.391 48,277 +0.02(+0.26%)
Dec 05, 2006 8.415 8.415 8.360 8.369 45,341 +0.01(+0.11%)
Dec 04, 2006 8.256 8.360 8.194 8.360 69,154 +0.10(+1.26%)
Dec 01, 2006 8.262 8.403 8.256 8.256 82,854 -0.07(-0.85%)
Nov 30, 2006 8.292 8.415 8.246 8.326 98,185 +0.10(+1.15%)
Nov 29, 2006 8.194 8.323 8.188 8.231 56,106 +0.08(+0.99%)
Nov 28, 2006 8.197 8.210 8.102 8.151 78,940 +0.03(+0.37%)
Nov 27, 2006 8.231 8.234 8.063 8.121 113,191 -0.03(-0.41%)
Nov 24, 2006 8.354 8.354 8.139 8.155 57,737 +0.04(+0.49%)
Nov 22, 2006 8.063 8.216 8.014 8.115 129,501 +0.11(+1.42%)
Nov 21, 2006 8.164 8.164 7.915 8.001 240,735 -0.05(-0.61%)
Nov 20, 2006 8.185 8.228 8.032 8.050 153,966 -0.09(-1.09%)
Nov 17, 2006 8.118 8.142 8.078 8.139 75,352 +0.02(+0.26%)
Nov 16, 2006 8.170 8.225 8.087 8.118 93,619 -0.08(-0.94%)
Nov 15, 2006 8.078 8.228 8.023 8.194 90,357 +0.15(+1.87%)
Nov 14, 2006 7.903 8.053 7.894 8.044 110,255 +0.19(+2.38%)
Nov 13, 2006 7.968 8.029 7.857 7.857 92,314 -0.11(-1.39%)
Nov 10, 2006 8.047 8.047 7.963 7.968 71,437 -0.02(-0.23%)
Nov 09, 2006 8.038 8.038 7.971 7.986 129,501 -0.04(-0.46%)
Nov 08, 2006 8.170 8.185 8.014 8.023 177,452 -0.18(-2.20%)
Nov 07, 2006 8.228 8.228 8.161 8.204 68,175 -0.00(-0.04%)
Nov 06, 2006 8.231 8.240 8.179 8.207 38,165 -0.05(-0.56%)
Nov 03, 2006 8.354 8.354 8.237 8.253 39,796 -0.09(-1.10%)
Nov 02, 2006 8.342 8.345 8.277 8.345 101,121 -0.01(-0.15%)
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.