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 (%)
Feb 29, 2008 8.219 8.219 8.047 8.053 33,598 -0.13(-1.65%)
Feb 28, 2008 8.023 8.188 8.020 8.188 39,577 +0.13(+1.60%)
Feb 27, 2008 8.124 8.126 8.001 8.059 62,304 -0.01(-0.15%)
Feb 26, 2008 7.882 8.289 7.882 8.072 66,544 +0.15(+1.94%)
Feb 25, 2008 7.765 7.977 7.765 7.918 46,095 +0.11(+1.45%)
Feb 22, 2008 7.823 7.842 7.728 7.805 33,272 +0.01(+0.08%)
Feb 21, 2008 7.888 7.928 7.741 7.799 60,020 -0.06(-0.74%)
Feb 20, 2008 7.793 7.857 7.753 7.857 66,870 +0.02(+0.20%)
Feb 19, 2008 7.848 7.922 7.808 7.842 63,935 +0.04(+0.51%)
Feb 18, 2008 7.934 7.961 7.781 7.802 0 +0.00(+0.00%)
Feb 15, 2008 7.934 7.961 7.781 7.802 149,588 -0.13(-1.70%)
Feb 14, 2008 8.259 8.283 7.937 7.937 118,736 -0.32(-3.83%)
Feb 13, 2008 8.250 8.302 8.234 8.253 39,143 +0.05(+0.60%)
Feb 12, 2008 8.289 8.323 8.204 8.204 51,865 -0.04(-0.48%)
Feb 11, 2008 8.228 8.280 8.215 8.243 18,919 +0.00(+0.00%)
Feb 08, 2008 8.338 8.342 8.207 8.243 40,448 -0.10(-1.18%)
Feb 07, 2008 8.397 8.400 8.308 8.342 41,753 -0.02(-0.22%)
Feb 06, 2008 8.311 8.446 8.311 8.360 49,582 +0.08(+0.93%)
Feb 05, 2008 8.354 8.354 8.201 8.283 36,860 -0.04(-0.48%)
Feb 04, 2008 8.256 8.323 8.246 8.323 26,748 +0.10(+1.15%)
Feb 01, 2008 8.283 8.323 8.219 8.228 45,994 +0.01(+0.07%)
Jan 31, 2008 8.151 8.240 8.109 8.222 30,010 +0.06(+0.79%)
Jan 30, 2008 8.274 8.274 8.158 8.158 93,332 -0.07(-0.82%)
Jan 29, 2008 8.351 8.366 8.213 8.225 88,448 -0.06(-0.78%)
Jan 28, 2008 8.357 8.363 8.277 8.289 24,138 -0.01(-0.07%)
Jan 25, 2008 8.492 8.541 8.237 8.296 77,961 -0.13(-1.60%)
Jan 24, 2008 8.338 8.430 8.308 8.430 52,844 +0.13(+1.63%)
Jan 23, 2008 8.317 8.369 8.167 8.296 128,848 +0.01(+0.11%)
Jan 22, 2008 8.277 8.565 7.980 8.286 137,917 -0.10(-1.21%)
Jan 21, 2008 8.412 8.458 8.308 8.388 0 +0.00(+0.00%)
Jan 18, 2008 8.412 8.458 8.308 8.388 76,004 +0.01(+0.07%)
Jan 17, 2008 8.614 8.706 8.372 8.381 100,469 -0.25(-2.91%)
Jan 16, 2008 8.492 8.663 8.486 8.633 90,031 +0.11(+1.29%)
Jan 15, 2008 8.847 8.847 8.507 8.522 97,533 -0.33(-3.71%)
Jan 14, 2008 8.651 8.875 8.628 8.850 66,153 +0.20(+2.34%)
Jan 11, 2008 8.728 8.728 8.578 8.648 69,806 -0.02(-0.21%)
Jan 10, 2008 8.676 8.706 8.587 8.666 72,090 +0.05(+0.60%)
Jan 09, 2008 8.458 8.614 8.427 8.614 104,383 +0.23(+2.70%)
Jan 08, 2008 8.329 8.507 8.329 8.388 74,373 +0.06(+0.74%)
Jan 07, 2008 8.268 8.504 8.253 8.326 183,650 -0.01(-0.07%)
Jan 04, 2008 8.372 8.375 8.289 8.332 100,567 -0.02(-0.22%)
Jan 03, 2008 8.225 8.400 8.225 8.351 88,889 +0.17(+2.02%)
Jan 02, 2008 8.332 8.406 8.185 8.185 116,779 -0.10(-1.26%)
Jan 01, 2008 8.277 8.299 8.265 8.289 53,216 +0.00(+0.00%)
Dec 31, 2007 8.277 8.299 8.265 8.289 53,216 +0.02(+0.30%)
Dec 28, 2007 8.259 8.277 8.201 8.265 86,769 +0.06(+0.71%)
Dec 27, 2007 8.277 8.277 8.179 8.207 75,025 -0.07(-0.82%)
Dec 26, 2007 8.151 8.277 8.129 8.274 111,560 +0.13(+1.66%)
Dec 24, 2007 8.139 8.167 8.115 8.139 86,769 +0.08(+0.95%)
Dec 21, 2007 8.063 8.102 8.056 8.063 54,149 +0.05(+0.57%)
Dec 20, 2007 8.010 8.029 7.989 8.017 43,384 +0.08(+0.97%)
Dec 19, 2007 8.014 8.014 7.903 7.940 66,218 -0.02(-0.31%)
Dec 18, 2007 8.029 8.029 7.900 7.964 91,988 -0.22(-2.73%)
Dec 17, 2007 8.292 8.292 8.188 8.188 69,154 -0.10(-1.26%)
Dec 14, 2007 8.308 8.360 8.271 8.292 144,180 -0.01(-0.11%)
Dec 13, 2007 8.296 8.323 8.262 8.302 44,689 -0.02(-0.29%)
Dec 12, 2007 8.440 8.486 8.292 8.326 65,566 -0.05(-0.62%)
Dec 11, 2007 8.409 8.467 8.314 8.378 173,211 -0.02(-0.18%)
Dec 10, 2007 8.388 8.394 8.323 8.394 150,704 +0.08(+1.00%)
Dec 07, 2007 8.348 8.357 8.308 8.311 83,507 +0.03(+0.33%)
Dec 06, 2007 8.234 8.308 8.222 8.283 90,683 +0.06(+0.78%)
Dec 05, 2007 8.194 8.234 8.185 8.219 95,576 +0.09(+1.06%)
Dec 04, 2007 8.121 8.176 8.102 8.133 115,800 +0.00(+0.00%)
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.