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 (%)
Feb 28, 2006 8.507 8.553 8.406 8.461 105,362 -0.05(-0.54%)
Feb 27, 2006 8.323 8.507 8.323 8.507 84,159 +0.18(+2.21%)
Feb 24, 2006 8.234 8.338 8.234 8.323 58,063 +0.09(+1.12%)
Feb 23, 2006 8.121 8.231 8.081 8.231 100,143 +0.12(+1.51%)
Feb 22, 2006 8.121 8.124 8.069 8.109 105,688 -0.00(-0.04%)
Feb 21, 2006 8.069 8.115 8.041 8.112 45,994 +0.04(+0.49%)
Feb 17, 2006 8.118 8.124 8.050 8.072 54,149 -0.05(-0.64%)
Feb 16, 2006 8.017 8.124 8.017 8.124 89,052 +0.03(+0.38%)
Feb 15, 2006 8.041 8.093 8.007 8.093 51,213 +0.07(+0.84%)
Feb 14, 2006 7.989 8.044 7.977 8.026 46,646 +0.07(+0.85%)
Feb 13, 2006 7.955 7.983 7.909 7.958 47,298 +0.02(+0.23%)
Feb 10, 2006 7.974 8.023 7.925 7.940 59,368 -0.07(-0.92%)
Feb 09, 2006 7.964 8.032 7.964 8.014 43,058 +0.03(+0.35%)
Feb 08, 2006 8.007 8.044 7.971 7.986 34,577 -0.03(-0.38%)
Feb 07, 2006 8.001 8.017 7.909 8.017 96,228 +0.03(+0.38%)
Feb 06, 2006 8.075 8.075 7.943 7.986 82,528 -0.09(-1.10%)
Feb 03, 2006 8.078 8.078 7.971 8.075 74,373 -0.02(-0.23%)
Feb 02, 2006 8.093 8.200 8.078 8.093 66,218 -0.02(-0.30%)
Feb 01, 2006 8.093 8.124 8.093 8.118 66,218 -0.00(-0.04%)
Jan 31, 2006 8.078 8.124 8.078 8.121 73,721 +0.03(+0.34%)
Jan 30, 2006 8.090 8.145 8.090 8.093 57,084 -0.05(-0.57%)
Jan 27, 2006 8.124 8.139 8.093 8.139 89,704 +0.02(+0.23%)
Jan 26, 2006 8.063 8.124 7.983 8.121 109,602 +0.08(+0.95%)
Jan 25, 2006 8.026 8.090 8.001 8.044 66,870 -0.01(-0.08%)
Jan 24, 2006 8.087 8.090 8.010 8.050 59,042 -0.03(-0.38%)
Jan 23, 2006 8.093 8.112 8.032 8.081 47,625 -0.02(-0.30%)
Jan 20, 2006 8.170 8.170 8.066 8.105 45,994 -0.03(-0.41%)
Jan 19, 2006 8.063 8.201 8.063 8.139 78,940 +0.05(+0.61%)
Jan 18, 2006 8.185 8.185 8.017 8.090 64,913 -0.05(-0.60%)
Jan 17, 2006 8.139 8.197 8.081 8.139 61,651 +0.02(+0.19%)
Jan 13, 2006 8.170 8.197 8.078 8.124 82,854 -0.07(-0.82%)
Jan 12, 2006 8.124 8.191 8.115 8.191 45,667 +0.04(+0.45%)
Jan 11, 2006 8.118 8.201 8.109 8.155 81,876 +0.04(+0.45%)
Jan 10, 2006 8.001 8.124 8.001 8.118 85,790 +0.07(+0.84%)
Jan 09, 2006 7.968 8.124 7.906 8.050 98,185 +0.09(+1.08%)
Jan 06, 2006 7.934 7.983 7.934 7.964 89,052 +0.03(+0.39%)
Jan 05, 2006 7.964 7.964 7.879 7.934 49,256 -0.02(-0.27%)
Jan 04, 2006 7.848 7.955 7.817 7.955 53,822 +0.08(+0.97%)
Jan 03, 2006 7.771 7.918 7.771 7.879 108,298 +0.11(+1.38%)
Dec 30, 2005 8.001 8.001 7.664 7.771 142,875 -0.21(-2.65%)
Dec 29, 2005 8.032 8.032 7.860 7.983 84,485 -0.02(-0.23%)
Dec 28, 2005 7.977 8.032 7.879 8.001 53,496 +0.06(+0.77%)
Dec 27, 2005 8.063 8.102 7.857 7.940 81,223 -0.13(-1.56%)
Dec 23, 2005 7.971 8.093 7.971 8.066 38,817 +0.06(+0.77%)
Dec 22, 2005 7.961 8.017 7.925 8.004 48,603 +0.04(+0.50%)
Dec 21, 2005 8.032 8.053 7.897 7.964 85,790 -0.09(-1.14%)
Dec 20, 2005 8.075 8.078 7.955 8.056 59,368 -0.04(-0.45%)
Dec 19, 2005 8.118 8.124 8.063 8.093 137,656 +0.02(+0.19%)
Dec 16, 2005 8.118 8.124 8.056 8.078 47,298 -0.02(-0.19%)
Dec 15, 2005 7.940 8.093 7.940 8.093 68,828 +0.19(+2.40%)
Dec 14, 2005 7.977 8.109 7.894 7.903 115,474 -0.10(-1.23%)
Dec 13, 2005 8.017 8.029 7.756 8.001 94,597 -0.07(-0.91%)
Dec 12, 2005 7.940 8.102 7.918 8.075 110,255 +0.10(+1.23%)
Dec 09, 2005 7.977 8.001 7.885 7.977 52,191 +0.03(+0.39%)
Dec 08, 2005 7.918 7.949 7.879 7.946 66,870 +0.06(+0.78%)
Dec 07, 2005 7.872 7.908 7.848 7.885 40,122 +0.07(+0.90%)
Dec 06, 2005 7.753 7.848 7.731 7.814 114,169 +0.09(+1.19%)
Dec 05, 2005 7.695 7.787 7.652 7.722 65,566 +0.03(+0.36%)
Dec 02, 2005 7.710 7.731 7.649 7.695 73,721 +0.05(+0.60%)
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.