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, 2011 8.492 8.492 8.377 8.394 66,825 -0.10(-1.23%)
Sep 29, 2011 8.537 8.574 8.408 8.499 48,826 +0.02(+0.25%)
Sep 28, 2011 8.600 8.638 8.447 8.478 42,091 -0.13(-1.54%)
Sep 27, 2011 8.569 8.696 8.569 8.611 38,538 +0.14(+1.61%)
Sep 26, 2011 8.464 8.497 8.387 8.474 43,512 +0.12(+1.46%)
Sep 23, 2011 8.436 8.452 8.345 8.352 73,535 -0.06(-0.71%)
Sep 22, 2011 8.495 8.548 8.377 8.412 56,356 -0.30(-3.48%)
Sep 21, 2011 8.701 8.841 8.701 8.715 73,942 -0.02(-0.28%)
Sep 20, 2011 8.837 8.893 8.722 8.740 84,551 -0.09(-1.04%)
Sep 19, 2011 8.722 8.837 8.684 8.832 30,046 +0.07(+0.77%)
Sep 16, 2011 8.764 8.921 8.694 8.764 48,365 -0.02(-0.20%)
Sep 15, 2011 8.778 8.823 8.743 8.782 51,353 +0.01(+0.12%)
Sep 14, 2011 8.631 8.820 8.604 8.771 33,891 +0.19(+2.24%)
Sep 13, 2011 8.534 8.659 8.502 8.579 26,301 +0.08(+0.96%)
Sep 12, 2011 8.418 8.497 8.356 8.497 51,169 +0.00(+0.01%)
Sep 09, 2011 8.628 8.628 8.449 8.496 37,706 -0.21(-2.46%)
Sep 08, 2011 8.683 8.820 8.683 8.710 21,804 -0.05(-0.59%)
Sep 07, 2011 8.624 8.762 8.624 8.762 28,550 +0.18(+2.08%)
Sep 06, 2011 8.415 8.583 8.415 8.583 67,708 -0.04(-0.51%)
Sep 02, 2011 8.652 8.702 8.624 8.627 20,375 -0.19(-2.12%)
Sep 01, 2011 8.879 8.913 8.813 8.814 34,897 -0.12(-1.31%)
Aug 31, 2011 8.892 8.999 8.862 8.930 157,553 +0.04(+0.46%)
Aug 30, 2011 8.800 8.903 8.723 8.889 82,664 +0.09(+0.98%)
Aug 29, 2011 8.631 8.803 8.631 8.803 66,273 +0.19(+2.23%)
Aug 26, 2011 8.435 8.611 8.315 8.611 30,654 +0.13(+1.54%)
Aug 25, 2011 8.587 8.587 8.439 8.480 40,011 -0.11(-1.28%)
Aug 24, 2011 8.518 8.590 8.473 8.590 39,076 +0.09(+1.01%)
Aug 23, 2011 8.250 8.518 8.216 8.504 73,121 +0.19(+2.27%)
Aug 22, 2011 8.401 8.418 8.229 8.315 46,707 +0.00(+0.00%)
Aug 19, 2011 8.284 8.391 8.264 8.315 44,152 -0.01(-0.16%)
Aug 18, 2011 8.515 8.515 8.250 8.329 86,599 -0.25(-2.96%)
Aug 17, 2011 8.604 8.669 8.521 8.583 70,758 -0.02(-0.24%)
Aug 16, 2011 8.528 8.604 8.494 8.604 55,534 +0.03(+0.36%)
Aug 15, 2011 8.439 8.607 8.439 8.573 39,979 +0.13(+1.59%)
Aug 12, 2011 8.353 8.490 8.346 8.439 61,684 +0.10(+1.24%)
Aug 11, 2011 8.016 8.401 8.016 8.336 95,417 +0.31(+3.85%)
Aug 10, 2011 8.082 8.188 7.989 8.027 65,662 -0.21(-2.50%)
Aug 09, 2011 8.264 8.233 7.946 8.233 140,207 +0.14(+1.74%)
Aug 08, 2011 8.264 8.380 8.092 8.092 99,440 -0.45(-5.31%)
Aug 05, 2011 8.604 8.697 8.257 8.545 166,706 -0.02(-0.24%)
Aug 04, 2011 8.930 8.930 8.539 8.566 147,733 -0.36(-4.04%)
Aug 03, 2011 8.961 8.965 8.693 8.927 99,390 +0.00(+0.00%)
Aug 02, 2011 9.016 9.088 8.862 8.927 84,239 -0.12(-1.37%)
Aug 01, 2011 9.329 9.415 8.972 9.051 89,256 -0.18(-1.97%)
Jul 29, 2011 9.322 9.340 9.215 9.233 92,554 -0.17(-1.79%)
Jul 28, 2011 9.518 9.518 9.349 9.401 42,173 -0.06(-0.62%)
Jul 27, 2011 9.648 9.648 9.404 9.459 61,306 -0.23(-2.38%)
Jul 26, 2011 9.772 9.772 9.686 9.690 38,666 -0.14(-1.40%)
Jul 25, 2011 9.861 9.861 9.800 9.827 26,160 -0.07(-0.72%)
Jul 22, 2011 9.913 9.930 9.861 9.899 37,252 -0.02(-0.25%)
Jul 21, 2011 9.776 9.967 9.776 9.923 41,565 +0.16(+1.69%)
Jul 20, 2011 9.741 9.813 9.725 9.758 26,920 +0.03(+0.32%)
Jul 19, 2011 9.690 9.751 9.676 9.727 20,849 +0.04(+0.40%)
Jul 18, 2011 9.655 9.690 9.624 9.688 33,788 -0.03(-0.33%)
Jul 15, 2011 9.717 9.751 9.655 9.721 21,373 +0.01(+0.11%)
Jul 14, 2011 9.779 9.822 9.679 9.710 55,788 -0.08(-0.84%)
Jul 13, 2011 9.824 9.980 9.786 9.793 414,121 -0.07(-0.66%)
Jul 12, 2011 9.628 9.882 9.624 9.858 71,209 +0.20(+2.10%)
Jul 11, 2011 9.892 9.896 9.607 9.655 152,041 -0.24(-2.43%)
Jul 08, 2011 10.06 10.06 9.879 9.896 139,977 -0.20(-1.94%)
Jul 07, 2011 10.19 10.28 10.05 10.09 89,055 -0.06(-0.61%)
Jul 06, 2011 10.11 10.22 10.09 10.15 91,433 -0.02(-0.17%)
Jul 05, 2011 10.12 10.17 10.02 10.17 51,099 -0.00(-0.03%)
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.