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

BlackRock Health Sciences Trust (NY: BME )

40.37 -0.00 (-0.01%)
Streaming Delayed Price Updated: 10:59 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 (%)
Sep 30, 2005 7.773 7.911 7.678 7.822 121,648 +0.09(+1.15%)
Sep 29, 2005 7.819 7.840 7.696 7.733 64,901 -0.09(-1.10%)
Sep 28, 2005 7.788 7.819 7.736 7.819 100,776 +0.02(+0.20%)
Sep 27, 2005 7.788 7.849 7.665 7.803 169,264 -0.02(-0.24%)
Sep 26, 2005 7.849 7.957 7.751 7.822 161,763 +0.03(+0.43%)
Sep 23, 2005 7.788 7.941 7.757 7.788 93,275 -0.08(-0.97%)
Sep 22, 2005 7.917 8.049 7.865 7.865 145,782 -0.09(-1.16%)
Sep 21, 2005 7.935 8.046 7.911 7.957 283,738 +0.06(+0.78%)
Sep 20, 2005 7.810 7.926 7.659 7.895 127,845 +0.11(+1.42%)
Sep 19, 2005 7.905 7.917 7.699 7.785 134,368 -0.09(-1.17%)
Sep 16, 2005 7.905 7.908 7.849 7.877 33,265 -0.02(-0.23%)
Sep 15, 2005 7.819 7.911 7.819 7.895 85,773 +0.02(+0.19%)
Sep 14, 2005 7.972 7.972 7.822 7.880 156,871 -0.02(-0.31%)
Sep 13, 2005 7.920 7.920 7.788 7.905 135,020 -0.06(-0.73%)
Sep 12, 2005 8.171 8.187 7.914 7.963 190,789 -0.13(-1.63%)
Sep 09, 2005 8.018 8.095 7.972 8.095 137,955 +0.15(+1.93%)
Sep 08, 2005 7.834 7.941 7.819 7.941 156,871 +0.13(+1.61%)
Sep 07, 2005 7.800 7.831 7.727 7.816 142,195 +0.02(+0.20%)
Sep 06, 2005 7.742 7.803 7.681 7.800 81,534 +0.04(+0.55%)
Sep 02, 2005 7.785 7.788 7.696 7.757 76,315 +0.00(+0.00%)
Sep 01, 2005 7.773 7.785 7.696 7.757 96,210 +0.02(+0.32%)
Aug 31, 2005 7.693 7.785 7.647 7.733 70,445 +0.04(+0.56%)
Aug 30, 2005 7.718 7.721 7.616 7.690 145,130 -0.01(-0.08%)
Aug 29, 2005 7.718 7.718 7.610 7.696 85,773 +0.02(+0.20%)
Aug 26, 2005 7.604 7.693 7.604 7.681 54,790 +0.06(+0.80%)
Aug 25, 2005 7.675 7.696 7.586 7.620 106,646 -0.05(-0.60%)
Aug 24, 2005 7.751 7.779 7.665 7.665 85,773 -0.02(-0.32%)
Aug 23, 2005 7.727 7.727 7.635 7.690 90,013 -0.02(-0.24%)
Aug 22, 2005 7.696 7.721 7.635 7.708 90,992 -0.00(-0.04%)
Aug 19, 2005 7.696 7.757 7.662 7.712 97,188 +0.00(+0.00%)
Aug 18, 2005 7.727 7.748 7.656 7.712 71,097 +0.03(+0.44%)
Aug 17, 2005 7.757 7.757 7.653 7.678 111,864 -0.00(-0.04%)
Aug 16, 2005 7.782 7.785 7.635 7.681 135,346 -0.10(-1.26%)
Aug 15, 2005 7.773 7.782 7.681 7.779 104,363 +0.01(+0.16%)
Aug 12, 2005 7.754 7.773 7.702 7.767 139,260 +0.07(+0.92%)
Aug 11, 2005 7.687 7.712 7.665 7.696 60,661 +0.02(+0.32%)
Aug 10, 2005 7.727 7.727 7.638 7.672 98,819 -0.05(-0.64%)
Aug 09, 2005 7.797 7.816 7.665 7.721 101,102 -0.08(-1.06%)
Aug 08, 2005 7.837 7.868 7.665 7.803 118,061 +0.12(+1.56%)
Aug 05, 2005 7.665 7.822 7.620 7.684 85,773 +0.03(+0.36%)
Aug 04, 2005 7.708 7.708 7.635 7.656 113,821 -0.02(-0.28%)
Aug 03, 2005 7.693 7.696 7.620 7.678 102,080 +0.04(+0.56%)
Aug 02, 2005 7.558 7.641 7.543 7.635 136,325 +0.09(+1.22%)
Aug 01, 2005 7.665 7.665 7.543 7.543 136,651 -0.12(-1.60%)
Jul 29, 2005 7.635 7.681 7.574 7.665 92,296 +0.06(+0.81%)
Jul 28, 2005 7.665 7.665 7.574 7.604 115,778 -0.06(-0.76%)
Jul 27, 2005 7.620 7.665 7.543 7.662 112,843 +0.07(+0.97%)
Jul 26, 2005 7.659 7.659 7.531 7.589 121,975 -0.06(-0.80%)
Jul 25, 2005 7.635 7.650 7.549 7.650 110,886 +0.00(+0.00%)
Jul 22, 2005 7.626 7.665 7.589 7.650 86,752 -0.01(-0.16%)
Jul 21, 2005 7.659 7.665 7.577 7.662 122,301 +0.02(+0.20%)
Jul 20, 2005 7.650 7.665 7.546 7.647 124,910 +0.01(+0.16%)
Jul 19, 2005 7.650 7.665 7.589 7.635 65,227 -0.03(-0.36%)
Jul 18, 2005 7.574 7.662 7.497 7.662 88,709 +0.10(+1.38%)
Jul 15, 2005 7.647 7.659 7.436 7.558 92,296 -0.06(-0.76%)
Jul 14, 2005 7.616 7.635 7.549 7.616 43,050 -0.03(-0.40%)
Jul 13, 2005 7.635 7.665 7.580 7.647 61,965 +0.04(+0.56%)
Jul 12, 2005 7.528 7.665 7.528 7.604 58,704 +0.06(+0.81%)
Jul 11, 2005 7.638 7.665 7.543 7.543 84,795 -0.11(-1.40%)
Jul 08, 2005 7.610 7.665 7.610 7.650 70,119 +0.08(+1.01%)
Jul 07, 2005 7.574 7.604 7.512 7.574 48,920 +0.00(+0.00%)
Jul 06, 2005 7.558 7.620 7.558 7.574 58,052 -0.02(-0.20%)
Jul 05, 2005 7.558 7.620 7.512 7.589 60,335 +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.