Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

40.35 -0.02 (-0.05%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 23, 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, 2009 7.025 7.052 7.022 7.022 51,353 -0.03(-0.43%)
Aug 28, 2009 7.114 7.123 7.049 7.052 36,592 -0.04(-0.61%)
Aug 27, 2009 7.135 7.144 7.052 7.095 54,298 -0.10(-1.36%)
Aug 26, 2009 7.199 7.252 7.193 7.193 39,681 -0.05(-0.72%)
Aug 25, 2009 7.206 7.325 7.206 7.245 52,732 +0.04(+0.55%)
Aug 24, 2009 7.206 7.267 7.206 7.206 37,303 -0.03(-0.47%)
Aug 21, 2009 7.135 7.313 7.135 7.239 80,836 +0.21(+2.97%)
Aug 20, 2009 6.936 7.067 6.930 7.031 55,916 +0.01(+0.17%)
Aug 19, 2009 6.773 7.022 6.773 7.019 57,729 +0.16(+2.33%)
Aug 18, 2009 6.825 6.902 6.825 6.859 31,077 +0.13(+1.87%)
Aug 17, 2009 6.746 6.850 6.730 6.733 46,474 -0.12(-1.74%)
Aug 14, 2009 6.853 6.902 6.850 6.853 23,044 +0.00(+0.00%)
Aug 13, 2009 6.877 6.890 6.850 6.853 75,885 -0.06(-0.89%)
Aug 12, 2009 6.939 6.963 6.872 6.914 32,982 +0.02(+0.27%)
Aug 11, 2009 6.930 6.930 6.896 6.896 19,793 -0.08(-1.14%)
Aug 10, 2009 7.098 7.172 6.976 6.976 28,077 -0.14(-1.94%)
Aug 07, 2009 6.917 7.288 6.917 7.114 119,163 +0.22(+3.25%)
Aug 06, 2009 7.083 7.083 6.890 6.890 31,276 -0.17(-2.35%)
Aug 05, 2009 6.911 7.107 6.907 7.055 94,863 +0.08(+1.19%)
Aug 04, 2009 6.899 7.052 6.887 6.973 39,785 +0.07(+1.07%)
Aug 03, 2009 6.847 6.963 6.847 6.899 68,279 +0.05(+0.76%)
Jul 31, 2009 6.795 6.917 6.775 6.847 55,932 -0.02(-0.31%)
Jul 30, 2009 6.899 6.990 6.868 6.868 59,627 +0.02(+0.22%)
Jul 29, 2009 6.853 6.958 6.821 6.853 46,184 -0.04(-0.58%)
Jul 28, 2009 6.746 7.006 6.730 6.893 108,022 +0.15(+2.18%)
Jul 27, 2009 6.779 6.810 6.700 6.746 60,289 -0.04(-0.56%)
Jul 24, 2009 6.868 6.868 6.758 6.784 64,043 -0.06(-0.83%)
Jul 23, 2009 6.675 6.902 6.672 6.841 81,703 +0.12(+1.78%)
Jul 22, 2009 6.562 6.761 6.562 6.721 129,518 +0.11(+1.62%)
Jul 21, 2009 6.537 6.617 6.528 6.614 59,992 +0.07(+1.08%)
Jul 20, 2009 6.500 6.543 6.500 6.543 33,546 +0.04(+0.66%)
Jul 17, 2009 6.381 6.503 6.381 6.500 39,442 +0.04(+0.62%)
Jul 16, 2009 6.402 6.494 6.402 6.460 33,960 -0.01(-0.09%)
Jul 15, 2009 6.500 6.500 6.381 6.467 66,036 +0.07(+1.15%)
Jul 14, 2009 6.280 6.433 6.280 6.393 43,575 +0.06(+0.87%)
Jul 13, 2009 6.362 6.436 6.338 6.338 26,475 -0.05(-0.77%)
Jul 10, 2009 6.353 6.418 6.307 6.387 48,150 -0.05(-0.79%)
Jul 09, 2009 6.513 6.513 6.430 6.438 51,209 -0.05(-0.72%)
Jul 08, 2009 6.485 6.485 6.424 6.485 54,533 +0.06(+0.86%)
Jul 07, 2009 6.491 6.503 6.418 6.430 74,352 +0.02(+0.34%)
Jul 06, 2009 6.439 6.439 6.353 6.408 61,802 -0.06(-1.00%)
Jul 02, 2009 6.516 6.516 6.411 6.473 51,477 -0.04(-0.61%)
Jul 01, 2009 6.359 6.528 6.359 6.513 99,292 +0.15(+2.28%)
Jun 30, 2009 6.414 6.430 6.353 6.367 35,509 -0.00(-0.07%)
Jun 29, 2009 6.338 6.421 6.324 6.372 36,077 +0.01(+0.14%)
Jun 26, 2009 6.393 6.393 6.313 6.362 48,398 +0.01(+0.20%)
Jun 25, 2009 6.362 6.414 6.316 6.350 118,808 +0.05(+0.73%)
Jun 24, 2009 6.227 6.359 6.227 6.304 55,404 +0.06(+0.98%)
Jun 23, 2009 6.264 6.307 6.231 6.243 59,790 -0.02(-0.34%)
Jun 22, 2009 6.362 6.362 6.258 6.264 66,323 -0.16(-2.51%)
Jun 19, 2009 6.531 6.546 6.384 6.426 60,674 +0.05(+0.80%)
Jun 18, 2009 6.347 6.408 6.347 6.375 22,226 +0.07(+1.17%)
Jun 17, 2009 6.139 6.336 6.022 6.301 86,781 +0.11(+1.73%)
Jun 16, 2009 6.166 6.231 6.142 6.194 109,924 -0.02(-0.25%)
Jun 15, 2009 6.292 6.292 6.175 6.209 23,980 -0.11(-1.79%)
Jun 12, 2009 6.231 6.347 6.231 6.323 68,273 +0.01(+0.15%)
Jun 11, 2009 6.350 6.350 6.286 6.313 113,912 -0.03(-0.53%)
Jun 10, 2009 6.384 6.405 6.335 6.347 60,152 -0.05(-0.72%)
Jun 09, 2009 6.411 6.439 6.364 6.393 31,129 -0.04(-0.57%)
Jun 08, 2009 6.445 6.497 6.349 6.430 106,737 -0.12(-1.83%)
Jun 05, 2009 6.562 6.562 6.516 6.549 42,169 -0.03(-0.42%)
Jun 04, 2009 6.439 6.697 6.439 6.577 44,847 +0.11(+1.66%)
Jun 03, 2009 6.565 6.565 6.460 6.470 51,562 -0.10(-1.45%)
Jun 02, 2009 6.592 6.592 6.542 6.565 40,750 +0.00(+0.00%)
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.