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 (%)
Aug 31, 2005 7.692 7.784 7.646 7.731 70,459 +0.04(+0.56%)
Aug 30, 2005 7.716 7.719 7.615 7.689 145,158 -0.01(-0.08%)
Aug 29, 2005 7.716 7.716 7.609 7.695 85,790 +0.02(+0.20%)
Aug 26, 2005 7.603 7.692 7.603 7.679 54,801 +0.06(+0.80%)
Aug 25, 2005 7.673 7.695 7.584 7.618 106,667 -0.05(-0.60%)
Aug 24, 2005 7.750 7.777 7.664 7.664 85,790 -0.02(-0.32%)
Aug 23, 2005 7.725 7.725 7.633 7.689 90,031 -0.02(-0.24%)
Aug 22, 2005 7.695 7.719 7.633 7.707 91,009 -0.00(-0.04%)
Aug 19, 2005 7.695 7.756 7.661 7.710 97,207 +0.00(+0.00%)
Aug 18, 2005 7.725 7.747 7.655 7.710 71,111 +0.03(+0.44%)
Aug 17, 2005 7.756 7.756 7.652 7.676 111,886 -0.00(-0.04%)
Aug 16, 2005 7.781 7.784 7.633 7.679 135,372 -0.10(-1.26%)
Aug 15, 2005 7.771 7.781 7.679 7.777 104,383 +0.01(+0.16%)
Aug 12, 2005 7.753 7.771 7.701 7.765 139,287 +0.07(+0.92%)
Aug 11, 2005 7.685 7.710 7.664 7.695 60,673 +0.02(+0.32%)
Aug 10, 2005 7.725 7.725 7.636 7.670 98,838 -0.05(-0.64%)
Aug 09, 2005 7.796 7.814 7.664 7.719 101,121 -0.08(-1.06%)
Aug 08, 2005 7.836 7.866 7.664 7.802 118,084 +0.12(+1.56%)
Aug 05, 2005 7.664 7.820 7.618 7.682 85,790 +0.03(+0.36%)
Aug 04, 2005 7.707 7.707 7.633 7.655 113,843 -0.02(-0.28%)
Aug 03, 2005 7.692 7.695 7.618 7.676 102,100 +0.04(+0.56%)
Aug 02, 2005 7.557 7.639 7.541 7.633 136,351 +0.09(+1.22%)
Aug 01, 2005 7.664 7.664 7.541 7.541 136,677 -0.12(-1.60%)
Jul 29, 2005 7.633 7.679 7.572 7.664 92,314 +0.06(+0.81%)
Jul 28, 2005 7.664 7.664 7.572 7.603 115,800 -0.06(-0.76%)
Jul 27, 2005 7.618 7.664 7.541 7.661 112,864 +0.07(+0.97%)
Jul 26, 2005 7.658 7.658 7.529 7.587 121,998 -0.06(-0.80%)
Jul 25, 2005 7.633 7.649 7.548 7.649 110,907 +0.00(+0.00%)
Jul 22, 2005 7.624 7.664 7.587 7.649 86,769 -0.01(-0.16%)
Jul 21, 2005 7.658 7.664 7.575 7.661 122,324 +0.02(+0.20%)
Jul 20, 2005 7.649 7.664 7.544 7.646 124,934 +0.01(+0.16%)
Jul 19, 2005 7.649 7.664 7.587 7.633 65,239 -0.03(-0.36%)
Jul 18, 2005 7.572 7.661 7.495 7.661 88,726 +0.10(+1.38%)
Jul 15, 2005 7.646 7.658 7.434 7.557 92,314 -0.06(-0.76%)
Jul 14, 2005 7.615 7.633 7.548 7.615 43,058 -0.03(-0.40%)
Jul 13, 2005 7.633 7.664 7.578 7.646 61,977 +0.04(+0.56%)
Jul 12, 2005 7.526 7.664 7.526 7.603 58,715 +0.06(+0.81%)
Jul 11, 2005 7.636 7.664 7.541 7.541 84,811 -0.11(-1.40%)
Jul 08, 2005 7.609 7.664 7.609 7.649 70,132 +0.08(+1.01%)
Jul 07, 2005 7.572 7.603 7.511 7.572 48,929 +0.00(+0.00%)
Jul 06, 2005 7.557 7.618 7.557 7.572 58,063 -0.02(-0.20%)
Jul 05, 2005 7.557 7.618 7.511 7.587 60,346 +0.00(+0.00%)
Jul 01, 2005 7.572 7.587 7.526 7.587 49,582 +0.08(+1.02%)
Jun 30, 2005 7.511 7.581 7.480 7.511 41,753 -0.03(-0.37%)
Jun 29, 2005 7.480 7.538 7.459 7.538 21,855 +0.08(+1.07%)
Jun 28, 2005 7.419 7.541 7.419 7.459 32,619 +0.04(+0.54%)
Jun 27, 2005 7.502 7.566 7.419 7.419 67,523 -0.06(-0.82%)
Jun 24, 2005 7.603 7.603 7.480 7.480 59,042 -0.09(-1.21%)
Jun 23, 2005 7.572 7.603 7.511 7.572 41,101 +0.00(+0.00%)
Jun 22, 2005 7.483 7.572 7.480 7.572 58,063 +0.09(+1.15%)
Jun 21, 2005 7.587 7.606 7.486 7.486 44,363 -0.07(-0.93%)
Jun 20, 2005 7.511 7.557 7.486 7.557 29,357 +0.02(+0.20%)
Jun 17, 2005 7.480 7.541 7.449 7.541 30,988 +0.08(+1.11%)
Jun 16, 2005 7.480 7.541 7.434 7.459 46,646 -0.04(-0.49%)
Jun 15, 2005 7.480 7.526 7.419 7.495 54,149 +0.01(+0.12%)
Jun 14, 2005 7.465 7.489 7.449 7.486 43,384 +0.02(+0.29%)
Jun 13, 2005 7.419 7.511 7.388 7.465 53,170 -0.09(-1.22%)
Jun 10, 2005 7.541 7.581 7.480 7.557 71,111 -0.02(-0.20%)
Jun 09, 2005 7.551 7.587 7.511 7.572 58,389 -0.01(-0.12%)
Jun 08, 2005 7.526 7.584 7.514 7.581 35,555 +0.02(+0.32%)
Jun 07, 2005 7.508 7.557 7.480 7.557 36,534 +0.02(+0.24%)
Jun 06, 2005 7.508 7.538 7.449 7.538 28,053 +0.00(+0.00%)
Jun 03, 2005 7.502 7.569 7.465 7.538 48,929 +0.06(+0.74%)
Jun 02, 2005 7.465 7.541 7.465 7.483 55,127 +0.03(+0.41%)
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.