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, 2007 7.971 7.998 7.943 7.952 45,994 +0.05(+0.62%)
Aug 30, 2007 7.857 7.928 7.857 7.903 28,705 +0.01(+0.07%)
Aug 29, 2007 7.879 7.909 7.811 7.897 41,427 +0.05(+0.63%)
Aug 28, 2007 7.909 7.940 7.842 7.848 56,106 -0.06(-0.81%)
Aug 27, 2007 7.995 8.001 7.912 7.912 37,512 -0.08(-1.04%)
Aug 24, 2007 7.946 7.995 7.943 7.995 52,518 +0.05(+0.66%)
Aug 23, 2007 7.974 7.977 7.897 7.943 72,416 +0.05(+0.62%)
Aug 22, 2007 7.830 7.915 7.830 7.894 50,887 +0.09(+1.18%)
Aug 21, 2007 7.768 7.802 7.741 7.802 38,165 +0.05(+0.59%)
Aug 20, 2007 7.618 7.781 7.587 7.756 72,090 +0.17(+2.22%)
Aug 17, 2007 7.636 7.658 7.526 7.587 55,453 +0.14(+1.89%)
Aug 16, 2007 7.477 7.551 7.161 7.446 252,152 -0.19(-2.45%)
Aug 15, 2007 7.744 7.774 7.633 7.633 79,592 -0.15(-1.97%)
Aug 14, 2007 7.851 7.851 7.741 7.787 57,411 -0.06(-0.70%)
Aug 13, 2007 7.823 7.876 7.768 7.842 54,801 +0.05(+0.63%)
Aug 10, 2007 7.799 7.833 7.713 7.793 109,276 -0.07(-0.86%)
Aug 09, 2007 7.998 8.056 7.747 7.860 142,549 -0.22(-2.69%)
Aug 08, 2007 8.059 8.142 8.059 8.078 50,887 +0.02(+0.23%)
Aug 07, 2007 8.020 8.096 7.964 8.059 41,101 +0.03(+0.38%)
Aug 06, 2007 7.971 8.050 7.934 8.029 82,528 +0.01(+0.15%)
Aug 03, 2007 8.029 8.038 8.017 8.017 28,053 -0.02(-0.27%)
Aug 02, 2007 7.992 8.066 7.983 8.038 33,598 +0.07(+0.87%)
Aug 01, 2007 7.909 7.969 7.857 7.969 50,887 +0.05(+0.68%)
Jul 31, 2007 8.047 8.084 7.915 7.915 61,651 -0.10(-1.26%)
Jul 30, 2007 7.983 8.032 7.909 8.017 58,715 +0.05(+0.65%)
Jul 27, 2007 8.023 8.026 7.912 7.964 25,769 -0.04(-0.54%)
Jul 26, 2007 8.124 8.164 7.980 8.007 63,282 -0.12(-1.43%)
Jul 25, 2007 8.210 8.225 8.124 8.124 41,101 -0.08(-0.93%)
Jul 24, 2007 8.201 8.280 8.182 8.201 68,828 -0.04(-0.45%)
Jul 23, 2007 8.216 8.314 8.216 8.237 55,453 -0.01(-0.11%)
Jul 20, 2007 8.292 8.332 8.185 8.246 63,935 -0.09(-1.07%)
Jul 19, 2007 8.351 8.397 8.271 8.335 46,646 +0.03(+0.41%)
Jul 18, 2007 8.292 8.329 8.240 8.302 62,630 -0.04(-0.44%)
Jul 17, 2007 8.381 8.394 8.299 8.338 58,389 -0.03(-0.40%)
Jul 16, 2007 8.277 8.384 8.277 8.372 44,689 +0.04(+0.44%)
Jul 13, 2007 8.314 8.427 8.280 8.335 40,122 +0.04(+0.48%)
Jul 12, 2007 8.231 8.338 8.170 8.296 88,073 +0.06(+0.71%)
Jul 11, 2007 8.130 8.314 8.130 8.237 36,208 +0.11(+1.32%)
Jul 10, 2007 8.155 8.308 8.130 8.130 41,753 -0.07(-0.90%)
Jul 09, 2007 8.201 8.345 8.201 8.204 39,470 +0.02(+0.19%)
Jul 06, 2007 8.237 8.237 8.182 8.188 49,582 -0.02(-0.26%)
Jul 05, 2007 8.277 8.277 8.102 8.210 42,405 -0.07(-0.81%)
Jul 03, 2007 8.277 8.308 8.228 8.277 28,705 +0.03(+0.33%)
Jul 02, 2007 8.185 8.277 8.179 8.250 36,534 +0.10(+1.24%)
Jun 29, 2007 8.228 8.228 8.127 8.148 27,074 -0.07(-0.89%)
Jun 28, 2007 8.201 8.277 8.161 8.222 55,780 +0.02(+0.30%)
Jun 27, 2007 8.099 8.243 8.099 8.197 32,946 +0.07(+0.83%)
Jun 26, 2007 8.056 8.139 8.032 8.130 66,218 +0.06(+0.68%)
Jun 25, 2007 8.115 8.136 8.017 8.075 87,095 -0.04(-0.53%)
Jun 22, 2007 8.201 8.201 8.081 8.118 49,908 -0.05(-0.56%)
Jun 21, 2007 8.158 8.201 8.090 8.164 121,998 +0.01(+0.08%)
Jun 20, 2007 8.237 8.280 8.158 8.158 54,475 -0.15(-1.84%)
Jun 19, 2007 8.326 8.326 8.256 8.310 56,432 -0.02(-0.30%)
Jun 18, 2007 8.345 8.354 8.231 8.335 41,753 -0.02(-0.29%)
Jun 15, 2007 8.329 8.391 8.329 8.360 27,726 +0.10(+1.22%)
Jun 14, 2007 8.280 8.332 8.259 8.259 37,512 -0.02(-0.26%)
Jun 13, 2007 8.277 8.311 8.277 8.280 32,619 -0.13(-1.57%)
Jun 12, 2007 8.384 8.430 8.348 8.412 31,315 -0.05(-0.58%)
Jun 11, 2007 8.381 8.553 8.381 8.461 35,555 +0.03(+0.33%)
Jun 08, 2007 8.378 8.455 8.308 8.434 39,796 -0.00(-0.04%)
Jun 07, 2007 8.492 8.547 8.437 8.437 49,582 -0.13(-1.54%)
Jun 06, 2007 8.575 8.584 8.519 8.568 51,539 -0.02(-0.18%)
Jun 05, 2007 8.556 8.660 8.556 8.584 55,127 +0.02(+0.21%)
Jun 04, 2007 8.522 8.639 8.504 8.565 26,748 +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.