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, 2009 7.158 7.204 7.124 7.167 97,791 -0.02(-0.26%)
Sep 29, 2009 7.121 7.195 7.100 7.186 107,029 +0.05(+0.69%)
Sep 28, 2009 7.106 7.149 7.094 7.137 49,151 +0.11(+1.57%)
Sep 25, 2009 6.999 7.054 6.971 7.026 47,116 -0.01(-0.09%)
Sep 24, 2009 7.100 7.115 6.947 7.033 71,656 -0.07(-0.95%)
Sep 23, 2009 7.149 7.161 7.100 7.100 50,505 -0.06(-0.90%)
Sep 22, 2009 7.057 7.189 7.057 7.164 50,818 +0.08(+1.09%)
Sep 21, 2009 7.140 7.140 6.907 7.087 84,051 -0.06(-0.87%)
Sep 18, 2009 7.097 7.189 7.097 7.149 53,907 +0.01(+0.13%)
Sep 17, 2009 7.048 7.161 7.048 7.140 52,668 +0.09(+1.31%)
Sep 16, 2009 6.959 7.118 6.959 7.048 81,973 +0.06(+0.83%)
Sep 15, 2009 7.036 7.036 6.941 6.990 173,130 +0.00(+0.00%)
Sep 14, 2009 6.821 7.005 6.821 6.990 65,595 +0.06(+0.80%)
Sep 11, 2009 6.818 6.959 6.815 6.934 173,462 -0.09(-1.22%)
Sep 10, 2009 6.916 7.036 6.916 7.020 92,885 +0.11(+1.64%)
Sep 09, 2009 6.852 6.948 6.852 6.907 87,542 +0.02(+0.22%)
Sep 08, 2009 6.898 6.956 6.891 6.891 75,596 +0.04(+0.63%)
Sep 04, 2009 6.796 6.879 6.760 6.849 87,998 +0.05(+0.77%)
Sep 03, 2009 6.812 6.882 6.790 6.796 86,087 -0.02(-0.23%)
Sep 02, 2009 6.815 6.855 6.741 6.812 90,533 -0.07(-1.02%)
Sep 01, 2009 7.020 7.082 6.852 6.882 113,442 -0.14(-1.97%)
Aug 31, 2009 7.023 7.051 7.020 7.020 51,363 -0.03(-0.43%)
Aug 28, 2009 7.112 7.121 7.048 7.051 36,599 -0.04(-0.61%)
Aug 27, 2009 7.134 7.143 7.051 7.094 54,308 -0.10(-1.36%)
Aug 26, 2009 7.198 7.250 7.192 7.192 39,688 -0.05(-0.72%)
Aug 25, 2009 7.204 7.324 7.204 7.244 52,743 +0.04(+0.55%)
Aug 24, 2009 7.204 7.266 7.204 7.204 37,310 -0.03(-0.47%)
Aug 21, 2009 7.134 7.311 7.134 7.238 80,851 +0.21(+2.97%)
Aug 20, 2009 6.934 7.065 6.928 7.029 55,926 +0.01(+0.17%)
Aug 19, 2009 6.772 7.020 6.772 7.017 57,740 +0.16(+2.33%)
Aug 18, 2009 6.824 6.901 6.824 6.858 31,083 +0.13(+1.87%)
Aug 17, 2009 6.744 6.849 6.729 6.732 46,483 -0.12(-1.74%)
Aug 14, 2009 6.852 6.901 6.849 6.852 23,049 +0.00(+0.00%)
Aug 13, 2009 6.876 6.888 6.849 6.852 75,900 -0.06(-0.89%)
Aug 12, 2009 6.937 6.962 6.870 6.913 32,988 +0.02(+0.27%)
Aug 11, 2009 6.928 6.928 6.895 6.895 19,797 -0.08(-1.14%)
Aug 10, 2009 7.097 7.171 6.974 6.974 28,082 -0.14(-1.94%)
Aug 07, 2009 6.916 7.287 6.916 7.112 119,186 +0.22(+3.25%)
Aug 06, 2009 7.082 7.082 6.888 6.888 31,282 -0.17(-2.35%)
Aug 05, 2009 6.910 7.106 6.906 7.054 94,881 +0.08(+1.19%)
Aug 04, 2009 6.898 7.051 6.885 6.971 39,793 +0.07(+1.07%)
Aug 03, 2009 6.846 6.962 6.846 6.898 68,293 +0.05(+0.76%)
Jul 31, 2009 6.793 6.916 6.774 6.846 55,943 -0.02(-0.31%)
Jul 30, 2009 6.898 6.988 6.867 6.867 59,639 +0.02(+0.22%)
Jul 29, 2009 6.852 6.956 6.820 6.852 46,193 -0.04(-0.58%)
Jul 28, 2009 6.744 7.005 6.729 6.891 108,043 +0.15(+2.18%)
Jul 27, 2009 6.778 6.809 6.698 6.744 60,301 -0.04(-0.56%)
Jul 24, 2009 6.867 6.867 6.757 6.782 64,055 -0.06(-0.83%)
Jul 23, 2009 6.674 6.901 6.671 6.839 81,719 +0.12(+1.78%)
Jul 22, 2009 6.560 6.760 6.560 6.720 129,543 +0.11(+1.62%)
Jul 21, 2009 6.536 6.616 6.527 6.613 60,004 +0.07(+1.08%)
Jul 20, 2009 6.499 6.542 6.499 6.542 33,552 +0.04(+0.66%)
Jul 17, 2009 6.380 6.502 6.380 6.499 39,450 +0.04(+0.62%)
Jul 16, 2009 6.401 6.493 6.401 6.459 33,967 -0.01(-0.09%)
Jul 15, 2009 6.499 6.499 6.380 6.465 66,048 +0.07(+1.15%)
Jul 14, 2009 6.278 6.432 6.278 6.392 43,583 +0.06(+0.87%)
Jul 13, 2009 6.361 6.435 6.337 6.337 26,480 -0.05(-0.77%)
Jul 10, 2009 6.352 6.416 6.306 6.386 48,160 -0.05(-0.79%)
Jul 09, 2009 6.511 6.511 6.429 6.437 51,219 -0.05(-0.72%)
Jul 08, 2009 6.484 6.484 6.422 6.484 54,543 +0.06(+0.86%)
Jul 07, 2009 6.490 6.502 6.416 6.429 74,366 +0.02(+0.34%)
Jul 06, 2009 6.438 6.438 6.352 6.407 61,814 -0.06(-1.00%)
Jul 02, 2009 6.514 6.514 6.410 6.471 51,487 -0.04(-0.61%)
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.