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

BlackRock Health Sciences Trust (NY: BME )

40.08 -0.29 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 28, 2008 5.305 5.443 5.305 5.412 39,902 +0.08(+1.49%)
Nov 26, 2008 5.167 5.479 5.148 5.332 77,212 +0.07(+1.42%)
Nov 25, 2008 5.369 5.477 5.197 5.257 43,229 -0.11(-2.08%)
Nov 24, 2008 5.059 5.519 5.059 5.369 64,186 +0.37(+7.48%)
Nov 21, 2008 4.906 5.148 4.719 4.995 255,175 +0.09(+1.89%)
Nov 20, 2008 5.596 5.596 4.753 4.903 138,030 -0.77(-13.57%)
Nov 19, 2008 5.918 5.918 5.660 5.672 62,399 -0.29(-4.93%)
Nov 18, 2008 6.010 6.031 5.872 5.967 23,481 -0.16(-2.55%)
Nov 17, 2008 6.212 6.212 6.040 6.123 59,242 -0.12(-1.87%)
Nov 14, 2008 5.994 6.390 5.973 6.240 112,168 +0.09(+1.50%)
Nov 13, 2008 5.740 6.148 5.715 6.148 115,168 +0.17(+2.82%)
Nov 12, 2008 6.163 6.188 5.712 5.979 116,730 -0.34(-5.34%)
Nov 11, 2008 6.332 6.381 6.264 6.316 39,390 -0.08(-1.20%)
Nov 10, 2008 6.669 6.669 6.335 6.393 39,765 -0.12(-1.88%)
Nov 07, 2008 6.454 6.605 6.445 6.516 37,254 +0.04(+0.61%)
Nov 06, 2008 6.562 6.709 6.408 6.476 25,536 -0.17(-2.49%)
Nov 05, 2008 6.715 6.749 6.641 6.641 30,001 -0.12(-1.74%)
Nov 04, 2008 6.740 6.807 6.733 6.759 48,806 +0.02(+0.34%)
Nov 03, 2008 6.577 6.736 6.506 6.736 32,538 +0.11(+1.62%)
Oct 31, 2008 6.617 6.715 6.546 6.629 46,141 +0.01(+0.14%)
Oct 30, 2008 6.608 6.743 6.592 6.620 30,536 +0.04(+0.65%)
Oct 29, 2008 6.559 6.795 6.479 6.577 55,273 -0.05(-0.69%)
Oct 28, 2008 6.467 6.623 6.277 6.623 38,963 +0.11(+1.66%)
Oct 27, 2008 6.592 6.617 6.381 6.515 28,393 -0.05(-0.76%)
Oct 24, 2008 6.470 6.580 6.381 6.565 70,197 -0.06(-0.97%)
Oct 23, 2008 6.746 6.782 6.605 6.629 20,527 -0.15(-2.26%)
Oct 22, 2008 6.749 6.801 6.577 6.782 34,156 -0.02(-0.27%)
Oct 21, 2008 6.516 6.801 6.516 6.801 37,831 +0.17(+2.50%)
Oct 20, 2008 6.411 6.648 6.411 6.635 18,283 +0.21(+3.29%)
Oct 17, 2008 6.132 6.623 6.056 6.424 74,652 +0.18(+2.95%)
Oct 16, 2008 6.255 6.390 6.166 6.240 59,467 -0.08(-1.19%)
Oct 15, 2008 6.825 6.939 6.246 6.315 93,937 -0.62(-8.99%)
Oct 14, 2008 6.746 7.052 6.746 6.939 75,174 +0.30(+4.48%)
Oct 13, 2008 6.255 6.673 6.249 6.641 66,694 +0.54(+8.84%)
Oct 10, 2008 5.136 6.160 4.599 6.102 953,557 -0.21(-3.40%)
Oct 09, 2008 6.424 6.433 6.132 6.316 151,796 -0.19(-2.97%)
Oct 08, 2008 6.148 6.510 5.967 6.510 195,809 +0.04(+0.57%)
Oct 07, 2008 6.531 6.657 6.261 6.473 128,611 -0.07(-1.08%)
Oct 06, 2008 7.052 7.060 6.148 6.543 261,411 -0.78(-10.71%)
Oct 03, 2008 7.665 7.757 7.245 7.328 89,514 -0.12(-1.61%)
Oct 02, 2008 7.681 7.742 7.423 7.448 78,044 -0.21(-2.68%)
Oct 01, 2008 7.807 8.181 7.592 7.653 147,694 -0.10(-1.30%)
Sep 30, 2008 7.665 7.807 7.478 7.754 62,595 +0.32(+4.24%)
Sep 29, 2008 7.512 7.574 7.347 7.439 53,607 -0.18(-2.37%)
Sep 26, 2008 7.665 7.665 7.577 7.620 0 -0.18(-2.36%)
Sep 25, 2008 7.911 7.966 7.788 7.803 57,165 +0.03(+0.39%)
Sep 24, 2008 7.665 7.819 7.512 7.773 54,696 +0.29(+3.81%)
Sep 23, 2008 7.405 7.534 7.364 7.488 58,759 +0.13(+1.75%)
Sep 22, 2008 7.620 7.620 7.255 7.359 62,347 -0.16(-2.08%)
Sep 19, 2008 7.819 7.865 7.344 7.515 0 +0.07(+0.99%)
Sep 18, 2008 7.248 7.503 6.862 7.442 92,635 +0.16(+2.23%)
Sep 17, 2008 7.291 7.344 7.083 7.279 149,540 -0.17(-2.22%)
Sep 16, 2008 7.727 7.742 7.429 7.445 104,699 -0.40(-5.16%)
Sep 15, 2008 7.895 8.101 7.849 7.849 64,545 -0.30(-3.72%)
Sep 12, 2008 8.095 8.184 7.932 8.153 88,219 +0.18(+2.27%)
Sep 11, 2008 8.092 8.371 7.957 7.972 101,059 -0.15(-1.81%)
Sep 10, 2008 8.306 8.306 8.118 8.119 77,503 +0.03(+0.34%)
Sep 09, 2008 8.141 8.297 8.092 8.092 55,834 -0.08(-0.98%)
Sep 08, 2008 8.000 8.171 7.908 8.171 39,136 +0.33(+4.14%)
Sep 05, 2008 7.877 7.877 7.788 7.846 0 -0.02(-0.19%)
Sep 04, 2008 8.187 8.187 7.846 7.862 37,407 -0.32(-3.93%)
Sep 03, 2008 8.184 8.202 8.129 8.184 37,016 +0.02(+0.30%)
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.