Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.08 22.10 21.95 22.04 42,652 -0.06(-0.26%)
Feb 27, 2017 21.95 22.10 21.76 22.10 57,750 +0.28(+1.30%)
Feb 24, 2017 21.72 21.88 21.71 21.82 25,340 +0.04(+0.18%)
Feb 23, 2017 21.90 21.94 21.78 21.78 53,974 +0.12(+0.57%)
Feb 22, 2017 21.92 21.92 21.57 21.66 80,014 -0.17(-0.77%)
Feb 21, 2017 21.75 21.88 21.75 21.83 61,861 +0.10(+0.47%)
Feb 17, 2017 21.72 21.72 21.72 0 +0.17(+0.78%)
Feb 16, 2017 21.88 22.08 21.55 21.55 68,598 -0.33(-1.51%)
Feb 15, 2017 21.65 22.03 21.50 21.88 66,637 +0.30(+1.38%)
Feb 14, 2017 21.44 21.65 21.28 21.59 65,167 +0.22(+1.03%)
Feb 13, 2017 21.46 21.47 21.34 21.37 89,107 -0.07(-0.33%)
Feb 10, 2017 21.22 21.47 21.22 21.44 45,179 +0.12(+0.57%)
Feb 09, 2017 20.92 21.43 20.92 21.32 67,657 +0.42(+2.02%)
Feb 08, 2017 21.14 21.27 20.86 20.89 74,552 -0.36(-1.69%)
Feb 07, 2017 21.34 21.43 21.23 21.25 42,370 -0.06(-0.27%)
Feb 06, 2017 21.30 21.39 21.24 21.31 43,779 -0.12(-0.54%)
Feb 03, 2017 21.47 21.48 21.27 21.43 59,021 +0.03(+0.14%)
Feb 02, 2017 21.23 21.43 21.20 21.40 33,301 +0.22(+1.04%)
Feb 01, 2017 21.23 21.23 21.02 21.18 36,805 -0.04(-0.21%)
Jan 31, 2017 21.02 21.22 20.99 21.22 58,275 +0.28(+1.35%)
Jan 30, 2017 20.89 21.14 20.89 20.94 37,324 -0.12(-0.55%)
Jan 27, 2017 21.06 21.27 20.90 21.05 55,184 -0.12(-0.55%)
Jan 26, 2017 21.13 21.29 20.96 21.17 54,219 +0.22(+1.07%)
Jan 25, 2017 20.82 21.13 20.79 20.95 54,054 +0.12(+0.55%)
Jan 24, 2017 20.83 20.89 20.69 20.83 78,780 -0.04(-0.18%)
Jan 23, 2017 20.82 20.93 20.64 20.87 85,822 -0.06(-0.31%)
Jan 20, 2017 20.66 20.95 20.64 20.93 68,248 +0.21(+1.02%)
Jan 19, 2017 20.90 21.01 20.71 20.72 59,296 -0.21(-0.98%)
Jan 18, 2017 21.01 21.62 20.77 20.93 68,556 -0.14(-0.67%)
Jan 17, 2017 21.45 21.46 21.07 21.07 80,734 -0.49(-2.29%)
Jan 13, 2017 21.56 21.56 21.56 0 +0.21(+0.96%)
Jan 12, 2017 21.47 21.48 21.14 21.36 49,911 -0.16(-0.74%)
Jan 11, 2017 21.51 21.55 21.38 21.52 94,668 +0.23(+1.08%)
Jan 10, 2017 21.14 21.41 21.11 21.29 83,729 +0.14(+0.68%)
Jan 09, 2017 21.09 21.14 21.00 21.14 39,887 +0.22(+1.04%)
Jan 06, 2017 21.02 21.02 20.86 20.93 43,776 +0.05(+0.23%)
Jan 05, 2017 20.97 20.97 20.65 20.88 76,800 +0.04(+0.18%)
Jan 04, 2017 20.79 20.89 20.53 20.84 97,226 +0.24(+1.14%)
Jan 03, 2017 20.23 20.60 20.23 20.60 47,617 +0.38(+1.89%)
Dec 30, 2016 20.22 20.22 20.22 0 +0.02(+0.09%)
Dec 29, 2016 20.30 20.44 20.13 20.20 81,275 +0.07(+0.35%)
Dec 28, 2016 20.78 20.79 20.09 20.13 96,595 -0.52(-2.53%)
Dec 27, 2016 20.53 20.85 20.53 20.65 98,641 +0.24(+1.15%)
Dec 23, 2016 20.42 20.42 20.42 0 -0.03(-0.12%)
Dec 22, 2016 20.32 20.64 20.18 20.44 70,989 +0.10(+0.48%)
Dec 21, 2016 20.10 20.44 20.10 20.35 100,713 +0.25(+1.26%)
Dec 20, 2016 20.55 20.78 20.09 20.09 125,526 -0.44(-2.14%)
Dec 19, 2016 20.78 20.81 20.53 20.53 59,080 -0.07(-0.34%)
Dec 16, 2016 21.24 21.26 20.58 20.60 70,024 -0.57(-2.71%)
Dec 15, 2016 20.99 21.35 20.99 21.18 50,099 +0.20(+0.94%)
Dec 14, 2016 21.04 21.04 20.94 20.98 56,832 +0.01(+0.07%)
Dec 13, 2016 20.64 21.02 20.64 20.96 65,970 +0.21(+1.01%)
Dec 12, 2016 20.78 21.09 20.67 20.76 60,910 +0.12(+0.60%)
Dec 09, 2016 20.80 21.12 20.55 20.63 98,389 +0.11(+0.51%)
Dec 08, 2016 20.68 20.94 20.53 20.53 84,262 -0.35(-1.70%)
Dec 07, 2016 21.34 21.41 20.88 20.88 70,930 -0.50(-2.33%)
Dec 06, 2016 21.46 21.51 21.22 21.38 40,794 -0.14(-0.66%)
Dec 05, 2016 21.67 21.82 21.23 21.52 37,198 -0.15(-0.69%)
Dec 02, 2016 21.41 21.85 21.41 21.67 47,938 +0.06(+0.26%)
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.