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 (%)
Mar 30, 2007 8.250 8.338 8.207 8.308 47,951 +0.09(+1.08%)
Mar 29, 2007 8.228 8.268 8.185 8.219 58,389 +0.03(+0.41%)
Mar 28, 2007 8.234 8.240 8.127 8.185 58,063 +0.02(+0.19%)
Mar 27, 2007 8.234 8.237 8.084 8.170 72,416 +0.01(+0.15%)
Mar 26, 2007 8.155 8.182 8.084 8.158 43,710 +0.01(+0.08%)
Mar 23, 2007 8.059 8.216 8.059 8.151 82,854 +0.05(+0.57%)
Mar 22, 2007 8.066 8.112 8.044 8.105 20,550 +0.06(+0.69%)
Mar 21, 2007 8.072 8.201 8.032 8.050 85,464 -0.02(-0.30%)
Mar 20, 2007 7.980 8.102 7.949 8.075 65,566 +0.10(+1.31%)
Mar 19, 2007 7.971 8.004 7.968 7.971 26,748 +0.07(+0.89%)
Mar 16, 2007 7.851 7.900 7.820 7.900 27,726 +0.03(+0.35%)
Mar 15, 2007 7.827 7.894 7.823 7.872 44,036 +0.00(+0.00%)
Mar 14, 2007 7.857 7.946 7.848 7.872 58,389 -0.03(-0.35%)
Mar 13, 2007 8.124 8.063 7.900 7.900 29,357 -0.22(-2.75%)
Mar 12, 2007 8.096 8.139 8.020 8.124 53,822 +0.03(+0.34%)
Mar 09, 2007 8.069 8.112 8.066 8.096 23,812 +0.04(+0.46%)
Mar 08, 2007 8.001 8.059 7.971 8.059 66,218 +0.09(+1.12%)
Mar 07, 2007 7.971 8.001 7.912 7.971 60,346 -0.03(-0.42%)
Mar 06, 2007 7.863 8.032 7.863 8.004 101,774 +0.22(+2.80%)
Mar 05, 2007 7.869 7.869 7.768 7.787 46,646 -0.15(-1.85%)
Mar 02, 2007 7.952 7.986 7.885 7.934 40,774 -0.03(-0.35%)
Mar 01, 2007 8.124 8.124 7.817 7.961 157,880 -0.19(-2.37%)
Feb 28, 2007 8.148 8.210 8.124 8.155 57,737 +0.02(+0.26%)
Feb 27, 2007 8.277 8.286 8.124 8.133 56,432 -0.17(-2.07%)
Feb 26, 2007 8.268 8.305 8.256 8.305 33,924 +0.07(+0.82%)
Feb 23, 2007 8.231 8.299 8.191 8.237 56,106 +0.00(+0.01%)
Feb 22, 2007 8.302 8.311 8.216 8.236 80,245 -0.07(-0.89%)
Feb 21, 2007 8.342 8.348 8.250 8.311 78,287 -0.09(-1.10%)
Feb 20, 2007 8.421 8.473 8.397 8.403 63,282 -0.03(-0.36%)
Feb 16, 2007 8.461 8.483 8.381 8.434 55,453 -0.01(-0.15%)
Feb 15, 2007 8.406 8.461 8.394 8.446 75,025 +0.02(+0.29%)
Feb 14, 2007 8.397 8.492 8.351 8.421 75,668 +0.02(+0.22%)
Feb 13, 2007 8.571 8.611 8.403 8.403 66,544 -0.12(-1.44%)
Feb 12, 2007 8.593 8.593 8.470 8.525 22,507 -0.06(-0.64%)
Feb 09, 2007 8.596 8.617 8.479 8.581 47,951 -0.04(-0.43%)
Feb 08, 2007 8.651 8.660 8.599 8.617 31,967 -0.04(-0.50%)
Feb 07, 2007 8.620 8.719 8.599 8.660 75,025 +0.02(+0.21%)
Feb 06, 2007 8.660 8.706 8.532 8.642 46,646 +0.08(+0.94%)
Feb 05, 2007 8.538 8.602 8.473 8.562 59,694 +0.05(+0.53%)
Feb 02, 2007 8.486 8.547 8.461 8.516 47,298 +0.08(+0.94%)
Feb 01, 2007 8.418 8.513 8.391 8.437 45,015 +0.02(+0.22%)
Jan 31, 2007 8.332 8.446 8.274 8.418 41,427 +0.06(+0.73%)
Jan 30, 2007 8.354 8.384 8.283 8.357 69,806 +0.00(+0.04%)
Jan 29, 2007 8.231 8.354 8.231 8.354 75,678 +0.12(+1.49%)
Jan 26, 2007 8.259 8.277 8.139 8.231 108,950 -0.04(-0.45%)
Jan 25, 2007 8.332 8.369 8.268 8.268 42,079 -0.07(-0.88%)
Jan 24, 2007 8.360 8.409 8.326 8.342 88,400 +0.01(+0.11%)
Jan 23, 2007 8.369 8.430 8.289 8.332 108,298 -0.01(-0.11%)
Jan 22, 2007 8.452 8.452 8.329 8.342 51,213 -0.12(-1.38%)
Jan 19, 2007 8.427 8.458 8.372 8.458 60,673 +0.03(+0.40%)
Jan 18, 2007 8.357 8.427 8.311 8.424 42,405 +0.10(+1.22%)
Jan 17, 2007 8.204 8.354 8.201 8.323 52,518 +0.09(+1.12%)
Jan 16, 2007 8.216 8.277 8.213 8.231 48,603 +0.03(+0.34%)
Jan 12, 2007 8.191 8.277 8.191 8.204 47,298 -0.01(-0.11%)
Jan 11, 2007 8.084 8.265 8.081 8.213 34,250 +0.10(+1.25%)
Jan 10, 2007 8.262 8.262 7.998 8.112 82,202 -0.07(-0.90%)
Jan 09, 2007 8.222 8.274 8.127 8.185 39,796 +0.02(+0.30%)
Jan 08, 2007 8.124 8.213 8.124 8.161 27,400 +0.04(+0.53%)
Jan 05, 2007 8.225 8.250 8.118 8.118 17,288 -0.12(-1.49%)
Jan 04, 2007 8.246 8.302 8.188 8.240 54,801 -0.07(-0.81%)
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.