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

BlackRock Health Sciences Trust (NY: BME )

40.37 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2009 7.941 8.043 8.043 8.043 65,879 +0.16(+2.05%)
Dec 30, 2009 7.865 7.892 7.865 7.881 18,811 +0.02(+0.21%)
Dec 29, 2009 7.779 7.881 7.773 7.865 58,430 +0.05(+0.67%)
Dec 28, 2009 7.978 8.009 7.800 7.813 78,990 -0.10(-1.28%)
Dec 24, 2009 7.932 7.951 7.840 7.914 49,846 -0.08(-0.96%)
Dec 23, 2009 7.935 8.110 7.932 7.991 54,549 +0.01(+0.12%)
Dec 22, 2009 7.764 8.019 7.764 7.981 135,343 +0.16(+2.08%)
Dec 21, 2009 7.853 7.868 7.745 7.819 187,202 -0.07(-0.86%)
Dec 18, 2009 8.049 8.053 7.883 7.886 49,536 -0.25(-3.04%)
Dec 17, 2009 8.147 8.202 8.129 8.133 72,796 -0.14(-1.65%)
Dec 16, 2009 8.046 8.401 7.984 8.270 283,373 +0.18(+2.28%)
Dec 15, 2009 7.960 8.095 7.960 8.086 93,389 +0.09(+1.15%)
Dec 14, 2009 7.911 7.997 7.908 7.994 61,861 +0.09(+1.16%)
Dec 11, 2009 7.923 7.923 7.895 7.902 78,801 +0.01(+0.08%)
Dec 10, 2009 7.849 7.941 7.846 7.895 54,396 +0.12(+1.54%)
Dec 09, 2009 7.794 7.797 7.733 7.776 38,024 -0.02(-0.28%)
Dec 08, 2009 7.623 7.797 7.623 7.797 77,943 +0.07(+0.91%)
Dec 07, 2009 7.681 7.742 7.679 7.727 45,688 +0.06(+0.80%)
Dec 04, 2009 7.635 7.705 7.583 7.665 48,238 +0.03(+0.44%)
Dec 03, 2009 7.669 7.699 7.613 7.632 54,151 -0.04(-0.48%)
Dec 02, 2009 7.650 7.696 7.633 7.669 52,279 +0.02(+0.24%)
Dec 01, 2009 7.626 7.688 7.623 7.650 45,750 +0.06(+0.73%)
Nov 30, 2009 7.574 7.662 7.574 7.595 145,844 +0.04(+0.57%)
Nov 27, 2009 7.546 7.564 7.537 7.552 5,270 -0.11(-1.48%)
Nov 25, 2009 7.570 7.665 7.543 7.665 273,286 +0.10(+1.30%)
Nov 24, 2009 7.524 7.567 7.512 7.567 85,398 +0.05(+0.70%)
Nov 23, 2009 7.586 7.598 7.512 7.515 99,445 +0.08(+1.05%)
Nov 20, 2009 7.380 7.475 7.380 7.437 168,312 -0.05(-0.68%)
Nov 19, 2009 7.595 7.595 7.462 7.488 267,007 -0.11(-1.49%)
Nov 18, 2009 7.454 7.616 7.399 7.601 318,168 +0.11(+1.52%)
Nov 17, 2009 7.779 7.779 7.432 7.488 129,919 -0.01(-0.17%)
Nov 16, 2009 7.383 7.501 7.383 7.500 65,892 +0.08(+1.08%)
Nov 13, 2009 7.356 7.435 7.328 7.420 93,415 +0.05(+0.67%)
Nov 12, 2009 7.365 7.460 7.344 7.371 290,704 -0.05(-0.70%)
Nov 11, 2009 7.310 7.429 7.258 7.423 139,270 +0.12(+1.64%)
Nov 10, 2009 7.439 7.491 7.304 7.304 315,605 -0.18(-2.46%)
Nov 09, 2009 7.442 7.488 7.377 7.488 758,769 +0.13(+1.75%)
Nov 06, 2009 7.227 7.426 7.227 7.359 40,476 +0.00(+0.00%)
Nov 05, 2009 7.347 7.386 7.294 7.359 54,575 +0.06(+0.80%)
Nov 04, 2009 7.144 7.340 7.092 7.301 77,023 +0.22(+3.12%)
Nov 03, 2009 6.835 7.095 6.828 7.080 63,397 +0.10(+1.49%)
Nov 02, 2009 7.028 7.046 6.908 6.976 75,226 +0.04(+0.62%)
Oct 30, 2009 7.052 7.065 6.933 6.933 55,713 -0.13(-1.87%)
Oct 29, 2009 7.052 7.080 7.052 7.065 90,072 +0.12(+1.77%)
Oct 28, 2009 7.193 7.193 6.942 6.942 68,230 -0.22(-3.12%)
Oct 27, 2009 7.144 7.230 7.144 7.166 31,162 -0.01(-0.21%)
Oct 26, 2009 7.166 7.234 7.144 7.180 43,085 -0.05(-0.73%)
Oct 23, 2009 7.279 7.299 7.227 7.233 58,825 -0.11(-1.54%)
Oct 22, 2009 7.337 7.347 7.277 7.347 56,229 +0.02(+0.31%)
Oct 21, 2009 7.337 7.340 7.261 7.324 55,508 +0.10(+1.33%)
Oct 20, 2009 7.211 7.239 7.211 7.228 30,627 -0.07(-0.91%)
Oct 19, 2009 7.316 7.356 7.255 7.294 56,085 +0.00(+0.00%)
Oct 16, 2009 7.206 7.306 7.206 7.294 38,105 +0.02(+0.30%)
Oct 15, 2009 7.328 7.334 7.178 7.273 81,419 -0.00(-0.04%)
Oct 14, 2009 7.193 7.286 7.193 7.276 74,988 +0.06(+0.89%)
Oct 13, 2009 7.328 7.328 7.203 7.212 137,587 -0.12(-1.59%)
Oct 12, 2009 7.313 7.340 7.252 7.328 36,853 +0.09(+1.27%)
Oct 09, 2009 7.212 7.267 7.212 7.236 57,898 -0.00(-0.04%)
Oct 08, 2009 7.086 7.267 7.086 7.239 52,305 +0.04(+0.50%)
Oct 07, 2009 7.114 7.246 7.100 7.203 108,580 +0.10(+1.39%)
Oct 06, 2009 7.111 7.209 7.052 7.104 104,800 +0.10(+1.40%)
Oct 05, 2009 6.966 7.049 6.966 7.006 50,423 +0.02(+0.22%)
Oct 02, 2009 7.006 7.052 6.917 6.991 111,192 -0.15(-2.03%)
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.