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

BlackRock Health Sciences Trust (NY: BME )

40.30 -0.07 (-0.17%)
Streaming Delayed Price Updated: 11:09 AM 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 29, 2010 8.758 8.758 8.679 8.713 68,238 -0.00(-0.05%)
Oct 28, 2010 8.719 8.768 8.685 8.717 57,298 +0.00(+0.01%)
Oct 27, 2010 8.687 8.716 8.623 8.716 63,615 +0.08(+0.97%)
Oct 25, 2010 8.665 8.678 8.610 8.633 94,428 +0.05(+0.55%)
Oct 22, 2010 8.633 8.716 8.559 8.585 161,676 +0.02(+0.19%)
Oct 21, 2010 8.652 8.652 8.527 8.568 74,044 -0.01(-0.11%)
Oct 20, 2010 8.668 8.716 8.562 8.578 74,829 -0.07(-0.76%)
Oct 19, 2010 8.707 8.710 8.597 8.644 132,480 -0.10(-1.20%)
Oct 18, 2010 8.617 8.748 8.594 8.748 223,575 +0.17(+2.02%)
Oct 15, 2010 8.575 8.700 8.475 8.575 292,789 +0.08(+0.91%)
Oct 14, 2010 8.520 8.575 8.443 8.498 286,687 +0.03(+0.30%)
Oct 13, 2010 8.565 8.575 8.446 8.472 118,204 -0.07(-0.79%)
Oct 12, 2010 8.623 8.623 8.530 8.540 111,694 -0.05(-0.56%)
Oct 11, 2010 8.665 8.694 8.550 8.588 132,184 -0.00(-0.04%)
Oct 08, 2010 8.591 8.601 8.427 8.591 98,350 +0.14(+1.60%)
Oct 07, 2010 8.610 8.610 8.429 8.456 118,161 -0.05(-0.61%)
Oct 06, 2010 8.665 8.665 8.456 8.507 131,545 -0.18(-2.03%)
Oct 05, 2010 8.337 8.690 8.318 8.684 196,426 +0.43(+5.25%)
Oct 04, 2010 8.280 8.341 8.177 8.251 54,271 +0.03(+0.39%)
Oct 01, 2010 8.219 8.247 8.164 8.219 40,456 +0.05(+0.58%)
Sep 30, 2010 8.247 8.247 8.154 8.171 72,340 -0.02(-0.19%)
Sep 29, 2010 8.241 8.241 8.117 8.186 155,976 -0.00(-0.04%)
Sep 28, 2010 8.122 8.190 8.048 8.190 67,282 +0.11(+1.36%)
Sep 27, 2010 8.113 8.129 8.045 8.080 37,964 -0.04(-0.50%)
Sep 24, 2010 8.109 8.121 8.064 8.121 73,842 +0.12(+1.55%)
Sep 23, 2010 8.010 8.026 7.971 7.997 111,217 -0.01(-0.16%)
Sep 22, 2010 8.023 8.080 7.984 8.010 94,198 -0.01(-0.16%)
Sep 21, 2010 8.026 8.064 7.971 8.023 100,935 +0.00(+0.04%)
Sep 20, 2010 7.994 8.026 7.971 8.019 56,657 +0.10(+1.22%)
Sep 17, 2010 7.923 7.958 7.878 7.923 44,795 -0.04(-0.44%)
Sep 15, 2010 7.904 7.981 7.904 7.958 113,996 +0.01(+0.08%)
Sep 14, 2010 7.981 7.987 7.894 7.952 90,977 +0.01(+0.08%)
Sep 13, 2010 7.978 8.026 7.922 7.946 73,147 +0.05(+0.63%)
Sep 10, 2010 7.899 7.944 7.855 7.896 154,964 +0.07(+0.89%)
Sep 09, 2010 7.814 7.839 7.776 7.827 129,554 +0.10(+1.31%)
Sep 08, 2010 7.725 7.757 7.697 7.725 63,679 +0.04(+0.58%)
Sep 07, 2010 7.710 7.729 7.646 7.681 67,498 -0.02(-0.29%)
Sep 03, 2010 7.700 7.779 7.681 7.703 108,947 +0.02(+0.27%)
Sep 02, 2010 7.688 7.691 7.612 7.683 33,995 +0.07(+0.93%)
Sep 01, 2010 7.504 7.665 7.504 7.612 50,183 +0.12(+1.60%)
Aug 31, 2010 7.548 7.599 7.482 7.492 81,955 -0.10(-1.37%)
Aug 30, 2010 7.713 7.748 7.596 7.596 57,418 -0.11(-1.43%)
Aug 27, 2010 7.706 7.773 7.700 7.706 96,172 -0.02(-0.21%)
Aug 26, 2010 7.776 7.871 7.703 7.722 66,773 -0.04(-0.57%)
Aug 25, 2010 7.732 7.770 7.697 7.767 27,162 +0.03(+0.33%)
Aug 24, 2010 7.820 7.820 7.688 7.741 69,019 -0.07(-0.94%)
Aug 23, 2010 7.795 7.836 7.716 7.814 47,861 +0.11(+1.48%)
Aug 20, 2010 7.947 7.947 7.688 7.700 44,713 -0.13(-1.62%)
Aug 19, 2010 7.959 7.959 7.773 7.827 30,072 -0.09(-1.12%)
Aug 18, 2010 7.899 8.029 7.839 7.915 40,107 +0.02(+0.20%)
Aug 17, 2010 8.026 8.026 7.852 7.899 46,150 +0.05(+0.59%)
Aug 16, 2010 7.909 7.909 7.830 7.853 25,400 -0.01(-0.13%)
Aug 13, 2010 7.863 7.963 7.735 7.863 33,233 +0.02(+0.30%)
Aug 12, 2010 7.691 7.839 7.691 7.839 22,059 +0.04(+0.57%)
Aug 11, 2010 7.934 7.934 7.773 7.795 57,687 -0.19(-2.34%)
Aug 10, 2010 7.953 7.981 7.883 7.981 42,910 +0.08(+1.00%)
Aug 09, 2010 7.928 7.931 7.868 7.902 30,275 +0.03(+0.44%)
Aug 06, 2010 7.868 7.931 7.855 7.868 87,378 +0.00(+0.04%)
Aug 05, 2010 7.893 7.899 7.811 7.865 36,112 -0.01(-0.12%)
Aug 04, 2010 7.883 7.934 7.846 7.874 63,698 -0.03(-0.32%)
Aug 03, 2010 8.032 8.032 7.883 7.899 20,768 -0.09(-1.07%)
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.