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: 4:10 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 (%)
Dec 31, 2007 8.279 8.300 8.266 8.291 53,205 +0.02(+0.30%)
Dec 28, 2007 8.260 8.279 8.202 8.266 86,752 +0.06(+0.71%)
Dec 27, 2007 8.279 8.279 8.181 8.208 75,011 -0.07(-0.82%)
Dec 26, 2007 8.153 8.279 8.131 8.276 111,538 +0.13(+1.66%)
Dec 24, 2007 8.141 8.168 8.116 8.141 86,752 +0.08(+0.95%)
Dec 21, 2007 8.064 8.104 8.058 8.064 54,138 +0.05(+0.57%)
Dec 20, 2007 8.012 8.030 7.991 8.018 43,376 +0.08(+0.97%)
Dec 19, 2007 8.015 8.015 7.905 7.941 66,205 -0.02(-0.31%)
Dec 18, 2007 8.030 8.030 7.902 7.966 91,970 -0.22(-2.73%)
Dec 17, 2007 8.294 8.294 8.190 8.190 69,140 -0.10(-1.26%)
Dec 14, 2007 8.309 8.362 8.273 8.294 144,152 -0.01(-0.11%)
Dec 13, 2007 8.297 8.325 8.263 8.303 44,680 -0.02(-0.29%)
Dec 12, 2007 8.441 8.487 8.294 8.328 65,553 -0.05(-0.62%)
Dec 11, 2007 8.411 8.469 8.316 8.380 173,178 -0.02(-0.18%)
Dec 10, 2007 8.389 8.395 8.325 8.395 150,675 +0.08(+1.00%)
Dec 07, 2007 8.349 8.358 8.309 8.312 83,490 +0.03(+0.33%)
Dec 06, 2007 8.236 8.309 8.224 8.285 90,665 +0.06(+0.78%)
Dec 05, 2007 8.196 8.236 8.187 8.220 95,557 +0.09(+1.06%)
Dec 04, 2007 8.122 8.178 8.104 8.135 115,778 +0.00(+0.00%)
Dec 03, 2007 8.092 8.135 8.073 8.135 47,289 +0.03(+0.42%)
Nov 30, 2007 8.104 8.125 8.049 8.101 92,296 +0.06(+0.72%)
Nov 29, 2007 8.043 8.079 8.018 8.043 180,679 +0.00(+0.00%)
Nov 28, 2007 8.141 8.141 8.012 8.043 317,330 -0.01(-0.08%)
Nov 27, 2007 7.975 8.049 7.975 8.049 59,356 +0.10(+1.23%)
Nov 26, 2007 8.046 8.058 7.951 7.951 64,901 -0.07(-0.84%)
Nov 23, 2007 7.945 8.052 7.945 8.018 43,050 +0.12(+1.51%)
Nov 21, 2007 7.926 7.938 7.865 7.899 15,980 -0.03(-0.35%)
Nov 20, 2007 7.911 8.018 7.892 7.926 40,131 +0.03(+0.36%)
Nov 19, 2007 7.975 8.033 7.886 7.897 30,330 -0.11(-1.36%)
Nov 16, 2007 8.018 8.070 7.981 8.006 42,397 +0.00(+0.04%)
Nov 15, 2007 7.981 8.064 7.981 8.003 50,225 -0.02(-0.27%)
Nov 14, 2007 8.147 8.181 8.024 8.024 50,225 -0.09(-1.13%)
Nov 13, 2007 8.107 8.116 8.009 8.116 51,203 +0.11(+1.34%)
Nov 12, 2007 8.043 8.095 7.991 8.009 65,553 -0.02(-0.27%)
Nov 09, 2007 8.012 8.116 8.003 8.030 66,857 -0.03(-0.34%)
Nov 08, 2007 8.049 8.125 7.991 8.058 43,376 +0.01(+0.11%)
Nov 07, 2007 8.208 8.208 8.049 8.049 36,527 -0.19(-2.31%)
Nov 06, 2007 8.196 8.239 8.147 8.239 46,311 +0.06(+0.71%)
Nov 05, 2007 8.147 8.217 8.147 8.181 36,201 -0.02(-0.22%)
Nov 02, 2007 8.171 8.224 8.171 8.199 43,050 +0.04(+0.53%)
Nov 01, 2007 8.273 8.273 8.156 8.156 45,006 -0.14(-1.66%)
Oct 31, 2007 8.248 8.294 8.196 8.294 43,702 +0.08(+0.93%)
Oct 30, 2007 8.282 8.282 8.190 8.217 98,493 -0.08(-0.96%)
Oct 29, 2007 8.254 8.325 8.254 8.297 68,488 +0.05(+0.63%)
Oct 26, 2007 8.208 8.266 8.205 8.245 43,376 +0.07(+0.86%)
Oct 25, 2007 8.181 8.214 8.141 8.174 32,939 -0.02(-0.26%)
Oct 24, 2007 8.190 8.205 8.067 8.196 29,678 -0.01(-0.11%)
Oct 23, 2007 8.184 8.233 8.168 8.205 52,181 +0.04(+0.45%)
Oct 22, 2007 8.138 8.171 8.083 8.168 42,397 -0.01(-0.15%)
Oct 19, 2007 8.174 8.211 8.144 8.181 53,812 -0.02(-0.22%)
Oct 18, 2007 8.156 8.205 8.144 8.199 67,510 +0.02(+0.22%)
Oct 17, 2007 8.171 8.242 8.150 8.181 70,771 +0.03(+0.38%)
Oct 16, 2007 8.251 8.251 8.144 8.150 47,942 -0.10(-1.23%)
Oct 15, 2007 8.340 8.355 8.251 8.251 43,050 -0.08(-0.96%)
Oct 12, 2007 8.319 8.380 8.319 8.331 33,265 -0.00(-0.04%)
Oct 11, 2007 8.444 8.444 8.328 8.334 101,428 -0.07(-0.88%)
Oct 10, 2007 8.395 8.423 8.375 8.408 36,527 +0.01(+0.09%)
Oct 09, 2007 8.371 8.408 8.365 8.400 47,615 +0.08(+0.90%)
Oct 08, 2007 8.358 8.377 8.325 8.325 33,592 -0.06(-0.69%)
Oct 05, 2007 8.260 8.395 8.260 8.383 94,253 +0.08(+0.96%)
Oct 04, 2007 8.266 8.331 8.266 8.303 44,354 +0.05(+0.63%)
Oct 03, 2007 8.276 8.285 8.217 8.251 54,790 +0.00(+0.04%)
Oct 02, 2007 8.233 8.248 8.202 8.248 23,481 +0.03(+0.37%)
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.