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

BlackRock Health Sciences Trust (NY: BME )

40.20 +0.14 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2007 8.596 8.624 8.537 8.580 41,531 -0.05(-0.54%)
Apr 27, 2007 8.636 8.636 8.565 8.627 34,717 -0.03(-0.39%)
Apr 26, 2007 8.670 8.691 8.639 8.661 29,850 -0.02(-0.28%)
Apr 25, 2007 8.583 8.707 8.571 8.685 60,349 +0.12(+1.37%)
Apr 24, 2007 8.568 8.627 8.553 8.568 42,179 -0.03(-0.36%)
Apr 23, 2007 8.525 8.599 8.525 8.599 65,865 +0.09(+1.01%)
Apr 20, 2007 8.568 8.599 8.506 8.513 103,827 -0.01(-0.11%)
Apr 19, 2007 8.553 8.590 8.522 8.522 93,120 -0.03(-0.40%)
Apr 18, 2007 8.676 8.676 8.556 8.556 137,571 -0.17(-1.91%)
Apr 17, 2007 8.673 8.781 8.627 8.722 98,636 +0.02(+0.25%)
Apr 16, 2007 8.630 8.707 8.601 8.701 40,233 +0.08(+0.89%)
Apr 13, 2007 8.506 8.627 8.482 8.624 33,743 +0.18(+2.12%)
Apr 12, 2007 8.389 8.473 8.389 8.445 57,754 +0.07(+0.88%)
Apr 11, 2007 8.460 8.491 8.371 8.371 73,328 -0.02(-0.22%)
Apr 10, 2007 8.432 8.509 8.389 8.389 42,179 -0.04(-0.47%)
Apr 09, 2007 8.503 8.553 8.405 8.429 37,637 -0.07(-0.83%)
Apr 05, 2007 8.525 8.556 8.432 8.500 35,041 -0.02(-0.18%)
Apr 04, 2007 8.408 8.534 8.389 8.516 26,930 +0.05(+0.62%)
Apr 03, 2007 8.399 8.568 8.395 8.463 82,088 +0.09(+1.03%)
Apr 02, 2007 8.377 8.383 8.291 8.377 39,584 +0.02(+0.30%)
Mar 30, 2007 8.294 8.383 8.251 8.352 47,695 +0.09(+1.08%)
Mar 29, 2007 8.272 8.312 8.229 8.263 58,078 +0.03(+0.41%)
Mar 28, 2007 8.278 8.284 8.170 8.229 57,754 +0.02(+0.19%)
Mar 27, 2007 8.278 8.281 8.127 8.214 72,030 +0.01(+0.15%)
Mar 26, 2007 8.198 8.226 8.127 8.201 43,477 +0.01(+0.08%)
Mar 23, 2007 8.103 8.260 8.103 8.195 82,413 +0.05(+0.57%)
Mar 22, 2007 8.109 8.155 8.087 8.149 20,441 +0.06(+0.69%)
Mar 21, 2007 8.115 8.244 8.075 8.093 85,008 -0.02(-0.30%)
Mar 20, 2007 8.023 8.146 7.992 8.118 65,216 +0.10(+1.31%)
Mar 19, 2007 8.013 8.047 8.010 8.013 26,605 +0.07(+0.89%)
Mar 16, 2007 7.893 7.942 7.862 7.942 27,579 +0.03(+0.35%)
Mar 15, 2007 7.868 7.936 7.865 7.915 43,802 +0.00(+0.00%)
Mar 14, 2007 7.899 7.989 7.890 7.915 58,078 -0.03(-0.35%)
Mar 13, 2007 8.167 8.106 7.942 7.942 29,201 -0.22(-2.75%)
Mar 12, 2007 8.140 8.183 8.063 8.167 53,536 +0.03(+0.34%)
Mar 09, 2007 8.112 8.155 8.109 8.140 23,685 +0.04(+0.46%)
Mar 08, 2007 8.044 8.103 8.013 8.103 65,865 +0.09(+1.12%)
Mar 07, 2007 8.013 8.044 7.955 8.013 60,025 -0.03(-0.42%)
Mar 06, 2007 7.905 8.075 7.905 8.047 101,231 +0.22(+2.80%)
Mar 05, 2007 7.912 7.912 7.810 7.828 46,397 -0.15(-1.85%)
Mar 02, 2007 7.995 8.029 7.927 7.976 40,557 -0.03(-0.35%)
Mar 01, 2007 8.167 8.167 7.859 8.004 157,039 -0.19(-2.37%)
Feb 28, 2007 8.192 8.254 8.167 8.198 57,429 +0.02(+0.26%)
Feb 27, 2007 8.321 8.331 8.167 8.177 56,131 -0.17(-2.07%)
Feb 26, 2007 8.312 8.349 8.300 8.349 33,743 +0.07(+0.82%)
Feb 23, 2007 8.275 8.343 8.235 8.281 55,807 +0.00(+0.01%)
Feb 22, 2007 8.346 8.355 8.260 8.280 79,817 -0.07(-0.89%)
Feb 21, 2007 8.386 8.392 8.294 8.355 77,870 -0.09(-1.10%)
Feb 20, 2007 8.466 8.519 8.442 8.448 62,945 -0.03(-0.36%)
Feb 16, 2007 8.506 8.528 8.426 8.479 55,158 -0.01(-0.15%)
Feb 15, 2007 8.451 8.506 8.439 8.491 74,626 +0.02(+0.29%)
Feb 14, 2007 8.442 8.537 8.395 8.466 75,265 +0.02(+0.22%)
Feb 13, 2007 8.617 8.657 8.448 8.448 66,190 -0.12(-1.44%)
Feb 12, 2007 8.639 8.639 8.516 8.571 22,387 -0.06(-0.64%)
Feb 09, 2007 8.642 8.664 8.525 8.627 47,695 -0.04(-0.43%)
Feb 08, 2007 8.697 8.707 8.645 8.664 31,797 -0.04(-0.50%)
Feb 07, 2007 8.667 8.765 8.645 8.707 74,626 +0.02(+0.21%)
Feb 06, 2007 8.707 8.753 8.577 8.688 46,397 +0.08(+0.94%)
Feb 05, 2007 8.583 8.648 8.519 8.608 59,376 +0.05(+0.53%)
Feb 02, 2007 8.531 8.593 8.506 8.562 47,046 +0.08(+0.94%)
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.