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

BlackRock Health Sciences Trust (NY: BME )

40.08 -0.29 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Oct 31, 2007 8.246 8.292 8.194 8.292 43,710 +0.08(+0.93%)
Oct 30, 2007 8.280 8.280 8.188 8.216 98,512 -0.08(-0.96%)
Oct 29, 2007 8.253 8.323 8.253 8.296 68,501 +0.05(+0.63%)
Oct 26, 2007 8.207 8.265 8.204 8.243 43,384 +0.07(+0.86%)
Oct 25, 2007 8.179 8.213 8.139 8.173 32,946 -0.02(-0.26%)
Oct 24, 2007 8.188 8.204 8.066 8.194 29,684 -0.01(-0.11%)
Oct 23, 2007 8.182 8.231 8.167 8.204 52,191 +0.04(+0.45%)
Oct 22, 2007 8.136 8.170 8.081 8.167 42,405 -0.01(-0.15%)
Oct 19, 2007 8.173 8.210 8.142 8.179 53,822 -0.02(-0.22%)
Oct 18, 2007 8.155 8.204 8.142 8.197 67,523 +0.02(+0.22%)
Oct 17, 2007 8.170 8.240 8.148 8.179 70,785 +0.03(+0.38%)
Oct 16, 2007 8.250 8.250 8.142 8.148 47,951 -0.10(-1.23%)
Oct 15, 2007 8.338 8.354 8.250 8.250 43,058 -0.08(-0.96%)
Oct 12, 2007 8.317 8.378 8.317 8.329 33,272 -0.00(-0.04%)
Oct 11, 2007 8.443 8.443 8.326 8.332 101,447 -0.07(-0.88%)
Oct 10, 2007 8.394 8.421 8.373 8.406 36,534 +0.01(+0.09%)
Oct 09, 2007 8.369 8.406 8.363 8.398 47,625 +0.08(+0.90%)
Oct 08, 2007 8.357 8.375 8.323 8.323 33,598 -0.06(-0.69%)
Oct 05, 2007 8.259 8.394 8.259 8.381 94,271 +0.08(+0.96%)
Oct 04, 2007 8.265 8.329 8.265 8.302 44,363 +0.05(+0.63%)
Oct 03, 2007 8.274 8.283 8.216 8.250 54,801 +0.00(+0.04%)
Oct 02, 2007 8.231 8.246 8.201 8.246 23,486 +0.03(+0.37%)
Oct 01, 2007 8.139 8.240 8.121 8.216 53,170 +0.11(+1.32%)
Sep 28, 2007 8.201 8.201 8.093 8.109 37,186 -0.06(-0.79%)
Sep 27, 2007 8.170 8.210 8.148 8.173 42,079 +0.02(+0.26%)
Sep 26, 2007 8.102 8.173 8.093 8.151 43,710 +0.07(+0.91%)
Sep 25, 2007 8.004 8.164 8.004 8.078 62,956 +0.04(+0.50%)
Sep 24, 2007 8.004 8.059 7.980 8.038 87,095 +0.04(+0.50%)
Sep 21, 2007 7.983 8.026 7.977 7.998 43,384 +0.05(+0.58%)
Sep 20, 2007 8.001 8.017 7.946 7.952 51,213 -0.07(-0.84%)
Sep 19, 2007 8.029 8.078 8.020 8.020 63,935 -0.01(-0.11%)
Sep 18, 2007 7.968 8.029 7.952 8.029 45,015 +0.07(+0.92%)
Sep 17, 2007 8.035 8.035 7.952 7.955 40,774 -0.08(-0.95%)
Sep 14, 2007 8.017 8.047 7.940 8.032 61,977 +0.02(+0.19%)
Sep 13, 2007 8.059 8.066 8.017 8.017 32,042 +0.00(+0.04%)
Sep 12, 2007 7.964 8.056 7.964 8.014 53,496 -0.04(-0.53%)
Sep 11, 2007 8.029 8.078 7.977 8.056 73,721 +0.02(+0.31%)
Sep 10, 2007 8.053 8.053 7.971 8.032 40,774 +0.04(+0.50%)
Sep 07, 2007 8.047 8.047 7.983 7.992 23,160 -0.09(-1.06%)
Sep 06, 2007 7.986 8.081 7.986 8.078 35,555 +0.09(+1.15%)
Sep 05, 2007 7.974 8.007 7.940 7.986 35,229 -0.02(-0.23%)
Sep 04, 2007 7.955 8.017 7.928 8.004 38,817 +0.05(+0.66%)
Aug 31, 2007 7.971 7.998 7.943 7.952 45,994 +0.05(+0.62%)
Aug 30, 2007 7.857 7.928 7.857 7.903 28,705 +0.01(+0.07%)
Aug 29, 2007 7.879 7.909 7.811 7.897 41,427 +0.05(+0.63%)
Aug 28, 2007 7.909 7.940 7.842 7.848 56,106 -0.06(-0.81%)
Aug 27, 2007 7.995 8.001 7.912 7.912 37,512 -0.08(-1.04%)
Aug 24, 2007 7.946 7.995 7.943 7.995 52,518 +0.05(+0.66%)
Aug 23, 2007 7.974 7.977 7.897 7.943 72,416 +0.05(+0.62%)
Aug 22, 2007 7.830 7.915 7.830 7.894 50,887 +0.09(+1.18%)
Aug 21, 2007 7.768 7.802 7.741 7.802 38,165 +0.05(+0.59%)
Aug 20, 2007 7.618 7.781 7.587 7.756 72,090 +0.17(+2.22%)
Aug 17, 2007 7.636 7.658 7.526 7.587 55,453 +0.14(+1.89%)
Aug 16, 2007 7.477 7.551 7.161 7.446 252,152 -0.19(-2.45%)
Aug 15, 2007 7.744 7.774 7.633 7.633 79,592 -0.15(-1.97%)
Aug 14, 2007 7.851 7.851 7.741 7.787 57,411 -0.06(-0.70%)
Aug 13, 2007 7.823 7.876 7.768 7.842 54,801 +0.05(+0.63%)
Aug 10, 2007 7.799 7.833 7.713 7.793 109,276 -0.07(-0.86%)
Aug 09, 2007 7.998 8.056 7.747 7.860 142,549 -0.22(-2.69%)
Aug 08, 2007 8.059 8.142 8.059 8.078 50,887 +0.02(+0.23%)
Aug 07, 2007 8.020 8.096 7.964 8.059 41,101 +0.03(+0.38%)
Aug 06, 2007 7.971 8.050 7.934 8.029 82,528 +0.01(+0.15%)
Aug 03, 2007 8.029 8.038 8.017 8.017 28,053 -0.02(-0.27%)
Aug 02, 2007 7.992 8.066 7.983 8.038 33,598 +0.07(+0.87%)
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.