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 (%)
Jul 31, 2007 8.049 8.086 7.917 7.917 61,639 -0.10(-1.26%)
Jul 30, 2007 7.984 8.033 7.911 8.018 58,704 +0.05(+0.65%)
Jul 27, 2007 8.024 8.027 7.914 7.966 25,764 -0.04(-0.54%)
Jul 26, 2007 8.125 8.165 7.981 8.009 63,270 -0.12(-1.43%)
Jul 25, 2007 8.211 8.227 8.125 8.125 41,093 -0.08(-0.93%)
Jul 24, 2007 8.202 8.282 8.184 8.202 68,814 -0.04(-0.45%)
Jul 23, 2007 8.217 8.316 8.217 8.239 55,443 -0.01(-0.11%)
Jul 20, 2007 8.294 8.334 8.187 8.248 63,922 -0.09(-1.07%)
Jul 19, 2007 8.352 8.398 8.273 8.337 46,637 +0.03(+0.41%)
Jul 18, 2007 8.294 8.331 8.242 8.303 62,618 -0.04(-0.44%)
Jul 17, 2007 8.383 8.395 8.300 8.340 58,378 -0.03(-0.40%)
Jul 16, 2007 8.279 8.386 8.279 8.374 44,680 +0.04(+0.44%)
Jul 13, 2007 8.316 8.429 8.282 8.337 40,114 +0.04(+0.48%)
Jul 12, 2007 8.233 8.340 8.171 8.297 88,056 +0.06(+0.71%)
Jul 11, 2007 8.132 8.316 8.132 8.239 36,201 +0.11(+1.32%)
Jul 10, 2007 8.156 8.309 8.132 8.132 41,745 -0.07(-0.90%)
Jul 09, 2007 8.202 8.346 8.202 8.205 39,462 +0.02(+0.19%)
Jul 06, 2007 8.239 8.239 8.184 8.190 49,572 -0.02(-0.26%)
Jul 05, 2007 8.279 8.279 8.104 8.211 42,397 -0.07(-0.81%)
Jul 03, 2007 8.279 8.309 8.230 8.279 28,700 +0.03(+0.33%)
Jul 02, 2007 8.187 8.279 8.181 8.251 36,527 +0.10(+1.24%)
Jun 29, 2007 8.230 8.230 8.129 8.150 27,069 -0.07(-0.89%)
Jun 28, 2007 8.202 8.279 8.162 8.224 55,769 +0.02(+0.30%)
Jun 27, 2007 8.101 8.245 8.101 8.199 32,939 +0.07(+0.83%)
Jun 26, 2007 8.058 8.141 8.033 8.132 66,205 +0.06(+0.68%)
Jun 25, 2007 8.116 8.138 8.018 8.076 87,078 -0.04(-0.53%)
Jun 22, 2007 8.202 8.202 8.083 8.119 49,898 -0.05(-0.56%)
Jun 21, 2007 8.159 8.202 8.092 8.165 121,975 +0.01(+0.08%)
Jun 20, 2007 8.239 8.282 8.159 8.159 54,464 -0.15(-1.84%)
Jun 19, 2007 8.328 8.328 8.257 8.312 56,421 -0.02(-0.30%)
Jun 18, 2007 8.346 8.355 8.233 8.337 41,745 -0.02(-0.29%)
Jun 15, 2007 8.331 8.392 8.331 8.362 27,721 +0.10(+1.22%)
Jun 14, 2007 8.282 8.334 8.260 8.260 37,505 -0.02(-0.26%)
Jun 13, 2007 8.279 8.312 8.279 8.282 32,613 -0.13(-1.57%)
Jun 12, 2007 8.386 8.432 8.349 8.414 31,309 -0.05(-0.58%)
Jun 11, 2007 8.383 8.555 8.383 8.463 35,548 +0.03(+0.33%)
Jun 08, 2007 8.380 8.457 8.309 8.435 39,788 -0.00(-0.04%)
Jun 07, 2007 8.493 8.549 8.438 8.438 49,572 -0.13(-1.54%)
Jun 06, 2007 8.576 8.585 8.521 8.570 51,529 -0.02(-0.18%)
Jun 05, 2007 8.558 8.662 8.558 8.585 55,117 +0.02(+0.21%)
Jun 04, 2007 8.524 8.641 8.506 8.567 26,743 +0.02(+0.29%)
Jun 01, 2007 8.585 8.585 8.518 8.542 24,460 +0.03(+0.36%)
May 31, 2007 8.546 8.546 8.478 8.512 54,138 +0.03(+0.33%)
May 30, 2007 8.450 8.515 8.358 8.484 46,311 -0.02(-0.25%)
May 29, 2007 8.503 8.518 8.444 8.506 35,875 +0.03(+0.33%)
May 25, 2007 8.438 8.493 8.432 8.478 68,162 +0.02(+0.18%)
May 24, 2007 8.463 8.524 8.435 8.463 37,505 -0.02(-0.25%)
May 23, 2007 8.539 8.579 8.441 8.484 73,706 -0.01(-0.11%)
May 22, 2007 8.469 8.512 8.447 8.493 63,922 +0.02(+0.29%)
May 21, 2007 8.438 8.509 8.438 8.469 60,009 -0.06(-0.65%)
May 18, 2007 8.503 8.555 8.484 8.524 51,855 -0.04(-0.47%)
May 17, 2007 8.509 8.564 8.401 8.564 45,332 +0.05(+0.61%)
May 16, 2007 8.527 8.530 8.435 8.512 53,812 -0.02(-0.25%)
May 15, 2007 8.447 8.536 8.447 8.533 46,637 +0.07(+0.87%)
May 14, 2007 8.472 8.527 8.426 8.460 60,335 -0.01(-0.14%)
May 11, 2007 8.395 8.484 8.395 8.472 27,721 +0.09(+1.10%)
May 10, 2007 8.601 8.613 8.346 8.380 99,145 -0.25(-2.88%)
May 09, 2007 8.619 8.708 8.591 8.628 35,875 -0.02(-0.18%)
May 08, 2007 8.619 8.647 8.585 8.644 75,011 +0.02(+0.25%)
May 07, 2007 8.616 8.647 8.616 8.622 47,942 +0.07(+0.86%)
May 04, 2007 8.536 8.585 8.527 8.549 58,378 +0.02(+0.29%)
May 03, 2007 8.530 8.561 8.509 8.524 39,136 +0.00(+0.04%)
May 02, 2007 8.454 8.530 8.454 8.521 65,879 +0.05(+0.54%)
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.