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

BlackRock Health Sciences Trust (NY: BME )

40.30 -0.06 (-0.16%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
Feb 27, 2009 5.688 5.688 5.538 5.538 0 -0.27(-4.64%)
Feb 26, 2009 5.988 5.988 5.771 5.807 72,118 -0.20(-3.27%)
Feb 25, 2009 6.047 6.047 5.902 6.004 25,843 -0.00(-0.02%)
Feb 24, 2009 5.875 6.007 5.875 6.005 72,927 +0.10(+1.69%)
Feb 23, 2009 6.016 6.091 5.899 5.905 83,513 -0.17(-2.74%)
Feb 20, 2009 6.086 6.132 6.010 6.071 43,059 -0.11(-1.74%)
Feb 19, 2009 6.181 6.289 6.175 6.178 53,633 -0.01(-0.10%)
Feb 18, 2009 6.252 6.283 6.157 6.185 93,151 -0.04(-0.59%)
Feb 17, 2009 6.243 6.261 6.163 6.221 83,647 -0.11(-1.79%)
Feb 13, 2009 6.436 6.436 6.335 6.335 76,818 -0.07(-1.10%)
Feb 12, 2009 6.350 6.442 6.289 6.405 97,951 +0.01(+0.14%)
Feb 11, 2009 6.470 6.482 6.270 6.396 109,115 -0.07(-1.14%)
Feb 10, 2009 6.470 6.506 6.464 6.470 26,570 -0.03(-0.47%)
Feb 09, 2009 6.571 6.574 6.497 6.500 34,257 -0.03(-0.42%)
Feb 06, 2009 6.644 6.678 6.500 6.528 76,319 -0.07(-1.03%)
Feb 05, 2009 6.537 6.626 6.491 6.596 48,235 +0.05(+0.76%)
Feb 04, 2009 6.602 6.641 6.491 6.546 34,818 -0.02(-0.28%)
Feb 03, 2009 6.424 6.638 6.424 6.565 95,280 +0.13(+1.95%)
Feb 02, 2009 6.497 6.497 6.433 6.439 34,244 -0.07(-1.13%)
Jan 30, 2009 6.552 6.598 6.454 6.513 0 -0.07(-0.99%)
Jan 29, 2009 6.730 6.730 6.562 6.578 33,125 -0.07(-1.00%)
Jan 28, 2009 6.740 6.740 6.611 6.644 44,507 +0.16(+2.46%)
Jan 27, 2009 6.338 6.580 6.338 6.485 36,152 +0.17(+2.62%)
Jan 26, 2009 6.393 6.436 6.313 6.319 31,680 +0.06(+1.03%)
Jan 23, 2009 6.408 6.408 6.181 6.255 63,508 -0.07(-1.16%)
Jan 22, 2009 6.246 6.362 6.194 6.329 64,490 +0.11(+1.73%)
Jan 21, 2009 6.224 6.270 6.169 6.221 27,297 +0.00(+0.00%)
Jan 20, 2009 6.439 6.456 6.185 6.221 39,772 -0.07(-1.17%)
Jan 16, 2009 6.148 6.316 6.148 6.295 32,864 +0.18(+2.96%)
Jan 15, 2009 6.255 6.255 6.050 6.114 58,939 -0.00(-0.05%)
Jan 14, 2009 6.286 6.286 6.117 6.117 64,636 -0.17(-2.68%)
Jan 13, 2009 6.393 6.393 6.255 6.286 88,125 -0.06(-0.97%)
Jan 12, 2009 6.347 6.387 6.286 6.347 51,562 -0.06(-1.00%)
Jan 09, 2009 6.516 6.516 6.286 6.411 67,445 -0.02(-0.24%)
Jan 08, 2009 6.384 6.479 6.289 6.427 58,518 +0.05(+0.77%)
Jan 07, 2009 6.384 6.476 6.301 6.378 76,162 -0.03(-0.48%)
Jan 06, 2009 6.362 6.427 6.240 6.408 138,738 +0.12(+1.95%)
Jan 05, 2009 6.240 6.402 6.163 6.286 111,913 +0.06(+1.03%)
Jan 02, 2009 6.077 6.221 6.047 6.221 0 +0.12(+2.01%)
Jan 01, 2009 5.933 6.105 5.841 6.099 0 +0.00(+0.00%)
Dec 31, 2008 5.933 6.105 5.841 6.099 91,654 +0.21(+3.54%)
Dec 30, 2008 5.768 5.890 5.758 5.890 71,133 +0.13(+2.34%)
Dec 29, 2008 5.958 5.958 5.718 5.755 86,041 -0.10(-1.68%)
Dec 26, 2008 5.905 5.905 5.749 5.853 99,882 +0.04(+0.74%)
Dec 24, 2008 5.752 5.844 5.752 5.810 41,924 +0.08(+1.35%)
Dec 23, 2008 5.657 5.746 5.639 5.733 48,796 +0.08(+1.40%)
Dec 22, 2008 5.657 5.703 5.608 5.654 111,091 -0.08(-1.34%)
Dec 19, 2008 5.801 5.801 5.654 5.731 100,962 +0.02(+0.43%)
Dec 18, 2008 5.666 5.902 5.666 5.706 174,799 -0.12(-2.05%)
Dec 17, 2008 5.731 5.899 5.726 5.826 102,925 +0.02(+0.26%)
Dec 16, 2008 5.703 5.810 5.599 5.810 60,116 +0.15(+2.71%)
Dec 15, 2008 5.596 5.688 5.596 5.657 38,089 +0.02(+0.33%)
Dec 12, 2008 5.492 5.712 5.366 5.639 105,821 +0.00(+0.06%)
Dec 11, 2008 5.596 5.764 5.596 5.635 35,147 +0.02(+0.32%)
Dec 10, 2008 5.639 5.639 5.593 5.617 43,842 +0.03(+0.55%)
Dec 09, 2008 5.565 5.676 5.565 5.587 42,035 +0.00(+0.05%)
Dec 08, 2008 5.568 5.676 5.568 5.584 54,712 +0.10(+1.79%)
Dec 05, 2008 5.378 5.495 5.341 5.485 37,632 +0.08(+1.54%)
Dec 04, 2008 5.326 5.504 5.286 5.402 64,124 -0.02(-0.41%)
Dec 03, 2008 5.436 5.482 5.299 5.425 67,761 +0.03(+0.64%)
Dec 02, 2008 5.375 5.436 5.366 5.390 49,876 +0.02(+0.29%)
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.