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 29, 2008 8.412 8.418 8.234 8.234 53,105 -0.18(-2.15%)
Aug 28, 2008 8.553 8.627 8.412 8.415 80,864 -0.05(-0.54%)
Aug 27, 2008 8.237 8.519 8.237 8.461 57,541 +0.20(+2.41%)
Aug 26, 2008 8.072 8.320 8.047 8.262 173,733 +0.18(+2.28%)
Aug 25, 2008 8.078 8.102 7.983 8.078 39,046 -0.06(-0.79%)
Aug 22, 2008 8.069 8.145 8.069 8.142 42,914 +0.14(+1.76%)
Aug 21, 2008 7.995 8.026 7.903 8.001 48,365 +0.01(+0.11%)
Aug 20, 2008 7.977 8.069 7.974 7.992 47,605 -0.02(-0.27%)
Aug 19, 2008 7.980 8.040 7.980 8.013 26,953 +0.01(+0.15%)
Aug 18, 2008 8.075 8.112 7.989 8.001 42,001 -0.03(-0.38%)
Aug 15, 2008 8.038 8.109 7.986 8.032 0 +0.02(+0.19%)
Aug 14, 2008 8.023 8.110 7.952 8.017 130,554 -0.02(-0.19%)
Aug 13, 2008 8.155 8.262 7.980 8.032 47,719 -0.09(-1.13%)
Aug 12, 2008 8.225 8.237 8.124 8.124 17,125 -0.09(-1.12%)
Aug 11, 2008 8.283 8.381 8.216 8.216 22,524 -0.06(-0.74%)
Aug 08, 2008 8.026 8.351 8.026 8.277 47,351 +0.25(+3.05%)
Aug 07, 2008 8.139 8.148 8.017 8.032 30,108 -0.15(-1.84%)
Aug 06, 2008 8.176 8.201 8.145 8.182 20,729 +0.01(+0.08%)
Aug 05, 2008 8.084 8.201 8.047 8.176 32,982 +0.16(+1.99%)
Aug 04, 2008 7.937 8.035 7.937 8.017 19,692 +0.06(+0.73%)
Aug 01, 2008 7.998 7.998 7.931 7.958 26,079 -0.03(-0.35%)
Jul 31, 2008 7.885 8.001 7.885 7.986 35,731 +0.02(+0.31%)
Jul 30, 2008 8.139 8.142 7.863 7.961 41,828 -0.08(-1.03%)
Jul 29, 2008 8.044 8.105 8.026 8.044 45,070 +0.05(+0.65%)
Jul 28, 2008 8.032 8.148 7.992 7.992 31,706 -0.04(-0.53%)
Jul 25, 2008 7.952 8.124 7.943 8.035 33,298 +0.11(+1.43%)
Jul 24, 2008 8.001 8.001 7.912 7.922 25,078 -0.05(-0.65%)
Jul 23, 2008 7.885 8.167 7.860 7.973 55,613 +0.14(+1.79%)
Jul 22, 2008 7.793 7.863 7.747 7.833 59,064 -0.02(-0.25%)
Jul 21, 2008 8.047 8.063 7.848 7.852 49,644 -0.17(-2.09%)
Jul 18, 2008 8.078 8.083 7.971 8.020 24,432 +0.01(+0.11%)
Jul 17, 2008 7.928 8.090 7.811 8.010 48,130 +0.04(+0.50%)
Jul 16, 2008 7.753 7.971 7.707 7.971 47,612 +0.25(+3.22%)
Jul 15, 2008 7.578 7.787 7.452 7.722 102,309 +0.16(+2.11%)
Jul 14, 2008 7.603 7.646 7.563 7.563 59,166 -0.03(-0.36%)
Jul 11, 2008 7.603 7.630 7.535 7.590 25,838 -0.07(-0.92%)
Jul 10, 2008 7.630 7.684 7.575 7.661 103,434 +0.04(+0.48%)
Jul 09, 2008 7.701 7.710 7.603 7.624 66,919 -0.05(-0.60%)
Jul 08, 2008 7.557 7.894 7.535 7.670 82,446 +0.11(+1.50%)
Jul 07, 2008 7.771 7.918 7.529 7.557 78,353 -0.14(-1.83%)
Jul 04, 2008 7.738 7.799 7.661 7.698 34,449 +0.00(+0.00%)
Jul 03, 2008 7.738 7.799 7.661 7.698 34,449 +0.01(+0.16%)
Jul 02, 2008 7.704 7.781 7.664 7.685 37,183 -0.02(-0.20%)
Jul 01, 2008 7.517 7.701 7.471 7.701 61,599 +0.18(+2.41%)
Jun 30, 2008 7.535 7.581 7.511 7.520 34,074 +0.00(+0.04%)
Jun 27, 2008 7.566 7.839 7.517 7.517 36,661 -0.05(-0.65%)
Jun 26, 2008 7.587 7.606 7.544 7.566 17,030 -0.03(-0.40%)
Jun 25, 2008 7.600 7.624 7.548 7.596 30,861 +0.04(+0.52%)
Jun 24, 2008 7.548 7.603 7.520 7.557 31,390 -0.02(-0.32%)
Jun 23, 2008 7.698 7.716 7.563 7.581 22,520 -0.07(-0.92%)
Jun 20, 2008 7.498 7.787 7.459 7.652 45,041 +0.13(+1.67%)
Jun 19, 2008 7.551 7.570 7.508 7.526 37,069 -0.05(-0.69%)
Jun 18, 2008 7.636 7.636 7.505 7.578 34,352 -0.06(-0.80%)
Jun 17, 2008 7.689 7.689 7.609 7.639 38,781 -0.03(-0.40%)
Jun 16, 2008 7.618 7.701 7.618 7.670 31,837 +0.06(+0.72%)
Jun 13, 2008 7.575 7.636 7.532 7.615 38,501 +0.03(+0.36%)
Jun 12, 2008 7.679 7.692 7.566 7.587 56,377 -0.17(-2.21%)
Jun 11, 2008 7.839 7.839 7.759 7.759 24,598 -0.08(-1.06%)
Jun 10, 2008 7.774 7.952 7.762 7.842 30,215 +0.03(+0.42%)
Jun 09, 2008 7.986 8.011 7.808 7.809 52,041 -0.17(-2.18%)
Jun 06, 2008 7.787 7.983 7.784 7.983 31,194 +0.15(+1.96%)
Jun 05, 2008 7.719 7.830 7.719 7.830 42,327 +0.13(+1.70%)
Jun 04, 2008 7.695 7.747 7.678 7.699 29,080 +0.00(+0.01%)
Jun 03, 2008 7.704 7.722 7.673 7.698 40,455 +0.02(+0.32%)
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.