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

BlackRock Health Sciences Trust (NY: BME )

40.47 +0.10 (+0.25%)
Streaming Delayed Price Updated: 9:30 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 (%)
Nov 30, 2010 8.368 8.432 8.345 8.377 56,643 -0.08(-0.91%)
Nov 29, 2010 8.413 8.499 8.329 8.455 58,776 +0.03(+0.31%)
Nov 26, 2010 8.487 8.487 8.413 8.429 27,225 -0.04(-0.49%)
Nov 24, 2010 8.288 8.471 8.471 8.471 51,859 +0.18(+2.21%)
Nov 23, 2010 8.416 8.416 8.268 8.288 67,378 -0.11(-1.34%)
Nov 22, 2010 8.429 8.474 8.333 8.400 193,635 +0.01(+0.15%)
Nov 19, 2010 8.426 8.603 8.374 8.387 665,593 +0.01(+0.08%)
Nov 18, 2010 8.551 8.724 8.377 8.381 333,150 -0.05(-0.57%)
Nov 17, 2010 8.275 8.480 8.275 8.429 142,822 +0.14(+1.67%)
Nov 16, 2010 8.512 8.512 8.291 8.291 89,474 -0.20(-2.38%)
Nov 15, 2010 8.589 8.596 8.397 8.493 163,099 -0.04(-0.45%)
Nov 12, 2010 8.609 8.612 8.480 8.532 314,641 -0.05(-0.56%)
Nov 11, 2010 8.708 8.708 8.551 8.580 787,253 -0.10(-1.11%)
Nov 10, 2010 8.814 8.814 8.657 8.676 153,977 -0.09(-0.99%)
Nov 09, 2010 8.763 8.856 8.649 8.763 295,479 +0.05(+0.63%)
Nov 08, 2010 8.718 8.718 8.641 8.708 100,807 +0.04(+0.50%)
Nov 05, 2010 8.692 8.715 8.625 8.665 145,734 -0.02(-0.21%)
Nov 04, 2010 8.772 8.772 8.660 8.682 202,293 +0.03(+0.33%)
Nov 03, 2010 8.830 8.830 8.638 8.654 77,231 -0.16(-1.87%)
Nov 02, 2010 8.817 8.846 8.780 8.818 59,178 +0.09(+1.08%)
Nov 01, 2010 8.766 8.808 8.715 8.724 52,691 +0.01(+0.11%)
Oct 29, 2010 8.760 8.760 8.681 8.715 68,225 -0.00(-0.05%)
Oct 28, 2010 8.721 8.769 8.686 8.719 57,287 +0.00(+0.01%)
Oct 27, 2010 8.689 8.718 8.625 8.718 63,603 +0.08(+0.97%)
Oct 25, 2010 8.666 8.679 8.612 8.634 94,410 +0.05(+0.55%)
Oct 22, 2010 8.634 8.718 8.560 8.587 161,645 +0.02(+0.19%)
Oct 21, 2010 8.654 8.654 8.528 8.570 74,030 -0.01(-0.11%)
Oct 20, 2010 8.670 8.718 8.564 8.580 74,815 -0.07(-0.76%)
Oct 19, 2010 8.708 8.712 8.599 8.645 132,454 -0.10(-1.20%)
Oct 18, 2010 8.618 8.750 8.596 8.750 223,532 +0.17(+2.02%)
Oct 15, 2010 8.577 8.702 8.477 8.577 292,732 +0.08(+0.91%)
Oct 14, 2010 8.522 8.577 8.445 8.499 286,631 +0.03(+0.30%)
Oct 13, 2010 8.567 8.577 8.448 8.474 118,181 -0.07(-0.79%)
Oct 12, 2010 8.625 8.625 8.532 8.541 111,672 -0.05(-0.56%)
Oct 11, 2010 8.666 8.695 8.551 8.589 132,158 -0.00(-0.04%)
Oct 08, 2010 8.593 8.602 8.429 8.593 98,331 +0.14(+1.60%)
Oct 07, 2010 8.612 8.612 8.430 8.458 118,138 -0.05(-0.61%)
Oct 06, 2010 8.666 8.666 8.458 8.509 131,520 -0.18(-2.03%)
Oct 05, 2010 8.339 8.692 8.320 8.686 196,388 +0.43(+5.25%)
Oct 04, 2010 8.281 8.342 8.178 8.252 54,260 +0.03(+0.39%)
Oct 01, 2010 8.220 8.248 8.166 8.220 40,448 +0.05(+0.58%)
Sep 30, 2010 8.249 8.249 8.156 8.173 72,326 -0.02(-0.19%)
Sep 29, 2010 8.243 8.243 8.119 8.188 155,945 -0.00(-0.04%)
Sep 28, 2010 8.124 8.191 8.050 8.191 67,269 +0.11(+1.36%)
Sep 27, 2010 8.114 8.130 8.047 8.081 37,957 -0.04(-0.50%)
Sep 24, 2010 8.111 8.122 8.066 8.122 73,827 +0.12(+1.55%)
Sep 23, 2010 8.011 8.027 7.973 7.999 111,196 -0.01(-0.16%)
Sep 22, 2010 8.024 8.082 7.986 8.011 94,179 -0.01(-0.16%)
Sep 21, 2010 8.027 8.066 7.973 8.025 100,916 +0.00(+0.04%)
Sep 20, 2010 7.995 8.027 7.973 8.021 56,646 +0.10(+1.22%)
Sep 17, 2010 7.925 7.960 7.880 7.925 44,786 -0.04(-0.44%)
Sep 15, 2010 7.905 7.983 7.905 7.960 113,974 +0.01(+0.08%)
Sep 14, 2010 7.983 7.989 7.896 7.954 90,959 +0.01(+0.08%)
Sep 13, 2010 7.979 8.027 7.923 7.947 73,133 +0.05(+0.63%)
Sep 10, 2010 7.901 7.945 7.857 7.898 154,934 +0.07(+0.89%)
Sep 09, 2010 7.815 7.841 7.778 7.828 129,529 +0.10(+1.31%)
Sep 08, 2010 7.727 7.759 7.698 7.727 63,667 +0.04(+0.58%)
Sep 07, 2010 7.711 7.730 7.648 7.683 67,485 -0.02(-0.29%)
Sep 03, 2010 7.702 7.781 7.683 7.705 108,926 +0.02(+0.27%)
Sep 02, 2010 7.689 7.692 7.613 7.684 33,989 +0.07(+0.93%)
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.