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 (%)
Sep 28, 2007 8.202 8.202 8.095 8.110 37,179 -0.06(-0.79%)
Sep 27, 2007 8.171 8.211 8.150 8.174 42,071 +0.02(+0.26%)
Sep 26, 2007 8.104 8.174 8.095 8.153 43,702 +0.07(+0.91%)
Sep 25, 2007 8.006 8.165 8.006 8.079 62,944 +0.04(+0.50%)
Sep 24, 2007 8.006 8.061 7.981 8.040 87,078 +0.04(+0.50%)
Sep 21, 2007 7.984 8.027 7.978 8.000 43,376 +0.05(+0.58%)
Sep 20, 2007 8.003 8.018 7.948 7.954 51,203 -0.07(-0.84%)
Sep 19, 2007 8.030 8.079 8.021 8.021 63,922 -0.01(-0.11%)
Sep 18, 2007 7.969 8.030 7.954 8.030 45,006 +0.07(+0.92%)
Sep 17, 2007 8.037 8.037 7.954 7.957 40,767 -0.08(-0.95%)
Sep 14, 2007 8.018 8.049 7.941 8.033 61,965 +0.02(+0.19%)
Sep 13, 2007 8.061 8.067 8.018 8.018 32,036 +0.00(+0.04%)
Sep 12, 2007 7.966 8.058 7.966 8.015 53,486 -0.04(-0.53%)
Sep 11, 2007 8.030 8.079 7.978 8.058 73,706 +0.02(+0.31%)
Sep 10, 2007 8.055 8.055 7.972 8.033 40,767 +0.04(+0.50%)
Sep 07, 2007 8.049 8.049 7.984 7.994 23,155 -0.09(-1.06%)
Sep 06, 2007 7.987 8.083 7.987 8.079 35,548 +0.09(+1.15%)
Sep 05, 2007 7.975 8.009 7.941 7.987 35,222 -0.02(-0.23%)
Sep 04, 2007 7.957 8.018 7.929 8.006 38,810 +0.05(+0.66%)
Aug 31, 2007 7.972 8.000 7.945 7.954 45,985 +0.05(+0.62%)
Aug 30, 2007 7.859 7.929 7.859 7.905 28,700 +0.01(+0.07%)
Aug 29, 2007 7.880 7.911 7.813 7.899 41,419 +0.05(+0.63%)
Aug 28, 2007 7.911 7.941 7.843 7.849 56,095 -0.06(-0.81%)
Aug 27, 2007 7.997 8.003 7.914 7.914 37,505 -0.08(-1.04%)
Aug 24, 2007 7.948 7.997 7.945 7.997 52,507 +0.05(+0.66%)
Aug 23, 2007 7.975 7.978 7.899 7.945 72,402 +0.05(+0.62%)
Aug 22, 2007 7.831 7.917 7.831 7.895 50,877 +0.09(+1.18%)
Aug 21, 2007 7.770 7.804 7.742 7.803 38,157 +0.05(+0.59%)
Aug 20, 2007 7.620 7.782 7.589 7.757 72,076 +0.17(+2.22%)
Aug 17, 2007 7.638 7.659 7.528 7.589 55,443 +0.14(+1.89%)
Aug 16, 2007 7.478 7.552 7.163 7.448 252,103 -0.19(-2.45%)
Aug 15, 2007 7.745 7.776 7.635 7.635 79,577 -0.15(-1.97%)
Aug 14, 2007 7.853 7.853 7.742 7.788 57,400 -0.06(-0.70%)
Aug 13, 2007 7.825 7.877 7.770 7.843 54,790 +0.05(+0.63%)
Aug 10, 2007 7.800 7.834 7.715 7.794 109,255 -0.07(-0.86%)
Aug 09, 2007 8.000 8.058 7.748 7.862 142,521 -0.22(-2.69%)
Aug 08, 2007 8.061 8.144 8.061 8.079 50,877 +0.02(+0.23%)
Aug 07, 2007 8.021 8.098 7.966 8.061 41,093 +0.03(+0.38%)
Aug 06, 2007 7.972 8.052 7.935 8.030 82,512 +0.01(+0.15%)
Aug 03, 2007 8.030 8.040 8.018 8.018 28,047 -0.02(-0.27%)
Aug 02, 2007 7.994 8.067 7.984 8.040 33,592 +0.07(+0.87%)
Aug 01, 2007 7.911 7.971 7.859 7.971 50,877 +0.05(+0.68%)
Jul 31, 2007 8.049 8.086 7.917 7.917 61,639 -0.10(-1.26%)
Jul 30, 2007 7.984 8.033 7.911 8.018 58,704 +0.05(+0.65%)
Jul 27, 2007 8.024 8.027 7.914 7.966 25,764 -0.04(-0.54%)
Jul 26, 2007 8.125 8.165 7.981 8.009 63,270 -0.12(-1.43%)
Jul 25, 2007 8.211 8.227 8.125 8.125 41,093 -0.08(-0.93%)
Jul 24, 2007 8.202 8.282 8.184 8.202 68,814 -0.04(-0.45%)
Jul 23, 2007 8.217 8.316 8.217 8.239 55,443 -0.01(-0.11%)
Jul 20, 2007 8.294 8.334 8.187 8.248 63,922 -0.09(-1.07%)
Jul 19, 2007 8.352 8.398 8.273 8.337 46,637 +0.03(+0.41%)
Jul 18, 2007 8.294 8.331 8.242 8.303 62,618 -0.04(-0.44%)
Jul 17, 2007 8.383 8.395 8.300 8.340 58,378 -0.03(-0.40%)
Jul 16, 2007 8.279 8.386 8.279 8.374 44,680 +0.04(+0.44%)
Jul 13, 2007 8.316 8.429 8.282 8.337 40,114 +0.04(+0.48%)
Jul 12, 2007 8.233 8.340 8.171 8.297 88,056 +0.06(+0.71%)
Jul 11, 2007 8.132 8.316 8.132 8.239 36,201 +0.11(+1.32%)
Jul 10, 2007 8.156 8.309 8.132 8.132 41,745 -0.07(-0.90%)
Jul 09, 2007 8.202 8.346 8.202 8.205 39,462 +0.02(+0.19%)
Jul 06, 2007 8.239 8.239 8.184 8.190 49,572 -0.02(-0.26%)
Jul 05, 2007 8.279 8.279 8.104 8.211 42,397 -0.07(-0.81%)
Jul 03, 2007 8.279 8.309 8.230 8.279 28,700 +0.03(+0.33%)
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.