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 30, 2008 7.665 7.807 7.478 7.754 62,595 +0.32(+4.24%)
Sep 29, 2008 7.512 7.574 7.347 7.439 53,607 -0.18(-2.37%)
Sep 26, 2008 7.665 7.665 7.577 7.620 0 -0.18(-2.36%)
Sep 25, 2008 7.911 7.966 7.788 7.803 57,165 +0.03(+0.39%)
Sep 24, 2008 7.665 7.819 7.512 7.773 54,696 +0.29(+3.81%)
Sep 23, 2008 7.405 7.534 7.364 7.488 58,759 +0.13(+1.75%)
Sep 22, 2008 7.620 7.620 7.255 7.359 62,347 -0.16(-2.08%)
Sep 19, 2008 7.819 7.865 7.344 7.515 0 +0.07(+0.99%)
Sep 18, 2008 7.248 7.503 6.862 7.442 92,635 +0.16(+2.23%)
Sep 17, 2008 7.291 7.344 7.083 7.279 149,540 -0.17(-2.22%)
Sep 16, 2008 7.727 7.742 7.429 7.445 104,699 -0.40(-5.16%)
Sep 15, 2008 7.895 8.101 7.849 7.849 64,545 -0.30(-3.72%)
Sep 12, 2008 8.095 8.184 7.932 8.153 88,219 +0.18(+2.27%)
Sep 11, 2008 8.092 8.371 7.957 7.972 101,059 -0.15(-1.81%)
Sep 10, 2008 8.306 8.306 8.118 8.119 77,503 +0.03(+0.34%)
Sep 09, 2008 8.141 8.297 8.092 8.092 55,834 -0.08(-0.98%)
Sep 08, 2008 8.000 8.171 7.908 8.171 39,136 +0.33(+4.14%)
Sep 05, 2008 7.877 7.877 7.788 7.846 0 -0.02(-0.19%)
Sep 04, 2008 8.187 8.187 7.846 7.862 37,407 -0.32(-3.93%)
Sep 03, 2008 8.184 8.202 8.129 8.184 37,016 +0.02(+0.30%)
Sep 02, 2008 8.325 8.325 8.146 8.159 64,751 -0.08(-0.93%)
Aug 29, 2008 8.414 8.420 8.236 8.236 53,095 -0.18(-2.15%)
Aug 28, 2008 8.555 8.628 8.414 8.417 80,849 -0.05(-0.54%)
Aug 27, 2008 8.239 8.521 8.239 8.463 57,530 +0.20(+2.41%)
Aug 26, 2008 8.073 8.322 8.049 8.263 173,700 +0.18(+2.28%)
Aug 25, 2008 8.079 8.104 7.984 8.079 39,038 -0.06(-0.79%)
Aug 22, 2008 8.070 8.147 8.070 8.144 42,906 +0.14(+1.76%)
Aug 21, 2008 7.997 8.027 7.905 8.003 48,356 +0.01(+0.12%)
Aug 20, 2008 7.978 8.070 7.975 7.994 47,596 -0.02(-0.27%)
Aug 19, 2008 7.981 8.042 7.981 8.015 26,948 +0.01(+0.15%)
Aug 18, 2008 8.076 8.113 7.991 8.003 41,993 -0.03(-0.38%)
Aug 15, 2008 8.040 8.110 7.987 8.033 0 +0.02(+0.19%)
Aug 14, 2008 8.024 8.111 7.954 8.018 130,529 -0.02(-0.19%)
Aug 13, 2008 8.156 8.263 7.981 8.033 47,710 -0.09(-1.13%)
Aug 12, 2008 8.227 8.239 8.125 8.125 17,122 -0.09(-1.12%)
Aug 11, 2008 8.285 8.383 8.217 8.217 22,519 -0.06(-0.74%)
Aug 08, 2008 8.027 8.352 8.027 8.279 47,341 +0.25(+3.05%)
Aug 07, 2008 8.141 8.150 8.018 8.033 30,102 -0.15(-1.84%)
Aug 06, 2008 8.178 8.202 8.147 8.184 20,725 +0.01(+0.07%)
Aug 05, 2008 8.086 8.202 8.049 8.178 32,975 +0.16(+1.99%)
Aug 04, 2008 7.938 8.037 7.938 8.018 19,688 +0.06(+0.73%)
Aug 01, 2008 8.000 8.000 7.932 7.960 26,074 -0.03(-0.35%)
Jul 31, 2008 7.886 8.003 7.886 7.987 35,724 +0.02(+0.31%)
Jul 30, 2008 8.141 8.144 7.865 7.963 41,820 -0.08(-1.03%)
Jul 29, 2008 8.046 8.107 8.027 8.046 45,062 +0.05(+0.65%)
Jul 28, 2008 8.033 8.150 7.994 7.994 31,700 -0.04(-0.53%)
Jul 25, 2008 7.954 8.125 7.945 8.037 33,292 +0.11(+1.43%)
Jul 24, 2008 8.003 8.003 7.914 7.923 25,073 -0.05(-0.65%)
Jul 23, 2008 7.886 8.168 7.862 7.975 55,602 +0.14(+1.79%)
Jul 22, 2008 7.794 7.865 7.748 7.834 59,053 -0.02(-0.25%)
Jul 21, 2008 8.049 8.064 7.849 7.854 49,634 -0.17(-2.09%)
Jul 18, 2008 8.079 8.085 7.972 8.021 24,427 +0.01(+0.11%)
Jul 17, 2008 7.929 8.092 7.813 8.012 48,121 +0.04(+0.50%)
Jul 16, 2008 7.754 7.972 7.708 7.972 47,602 +0.25(+3.22%)
Jul 15, 2008 7.580 7.788 7.454 7.724 102,289 +0.16(+2.11%)
Jul 14, 2008 7.604 7.647 7.564 7.564 59,154 -0.03(-0.36%)
Jul 11, 2008 7.604 7.632 7.537 7.592 25,833 -0.07(-0.92%)
Jul 10, 2008 7.632 7.685 7.577 7.662 103,414 +0.04(+0.48%)
Jul 09, 2008 7.702 7.712 7.604 7.626 66,906 -0.05(-0.60%)
Jul 08, 2008 7.558 7.895 7.537 7.672 82,430 +0.11(+1.50%)
Jul 07, 2008 7.773 7.920 7.531 7.558 78,337 -0.14(-1.83%)
Jul 04, 2008 7.739 7.800 7.662 7.699 34,443 +0.00(+0.00%)
Jul 03, 2008 7.739 7.800 7.662 7.699 34,443 +0.01(+0.16%)
Jul 02, 2008 7.705 7.782 7.665 7.687 37,176 -0.02(-0.20%)
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.