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 (%)
Feb 29, 2008 8.220 8.220 8.049 8.055 33,592 -0.13(-1.65%)
Feb 28, 2008 8.024 8.190 8.021 8.190 39,570 +0.13(+1.60%)
Feb 27, 2008 8.125 8.128 8.003 8.061 62,292 -0.01(-0.15%)
Feb 26, 2008 7.883 8.291 7.883 8.073 66,531 +0.15(+1.94%)
Feb 25, 2008 7.767 7.978 7.767 7.920 46,086 +0.11(+1.45%)
Feb 22, 2008 7.825 7.843 7.730 7.807 33,265 +0.01(+0.08%)
Feb 21, 2008 7.889 7.929 7.742 7.800 60,009 -0.06(-0.74%)
Feb 20, 2008 7.794 7.859 7.754 7.859 66,857 +0.02(+0.20%)
Feb 19, 2008 7.849 7.923 7.810 7.843 63,922 +0.04(+0.51%)
Feb 18, 2008 7.935 7.963 7.782 7.803 0 +0.00(+0.00%)
Feb 15, 2008 7.935 7.963 7.782 7.803 149,559 -0.13(-1.70%)
Feb 14, 2008 8.260 8.285 7.938 7.938 118,713 -0.32(-3.83%)
Feb 13, 2008 8.251 8.303 8.236 8.254 39,136 +0.05(+0.60%)
Feb 12, 2008 8.291 8.325 8.205 8.205 51,855 -0.04(-0.48%)
Feb 11, 2008 8.230 8.282 8.216 8.245 18,915 +0.00(+0.00%)
Feb 08, 2008 8.340 8.343 8.208 8.245 40,440 -0.10(-1.18%)
Feb 07, 2008 8.398 8.401 8.309 8.343 41,745 -0.02(-0.22%)
Feb 06, 2008 8.312 8.447 8.312 8.362 49,572 +0.08(+0.93%)
Feb 05, 2008 8.355 8.355 8.202 8.285 36,853 -0.04(-0.48%)
Feb 04, 2008 8.257 8.325 8.248 8.325 26,743 +0.10(+1.15%)
Feb 01, 2008 8.285 8.325 8.220 8.230 45,985 +0.01(+0.07%)
Jan 31, 2008 8.153 8.242 8.110 8.224 30,004 +0.06(+0.79%)
Jan 30, 2008 8.276 8.276 8.159 8.159 93,314 -0.07(-0.82%)
Jan 29, 2008 8.352 8.368 8.214 8.227 88,431 -0.06(-0.78%)
Jan 28, 2008 8.358 8.365 8.279 8.291 24,134 -0.01(-0.07%)
Jan 25, 2008 8.493 8.542 8.239 8.297 77,946 -0.13(-1.60%)
Jan 24, 2008 8.340 8.432 8.309 8.432 52,834 +0.13(+1.63%)
Jan 23, 2008 8.319 8.371 8.168 8.297 128,823 +0.01(+0.11%)
Jan 22, 2008 8.279 8.567 7.981 8.288 137,890 -0.10(-1.21%)
Jan 21, 2008 8.414 8.460 8.309 8.389 0 +0.00(+0.00%)
Jan 18, 2008 8.414 8.460 8.309 8.389 75,989 +0.01(+0.07%)
Jan 17, 2008 8.616 8.708 8.374 8.383 100,450 -0.25(-2.91%)
Jan 16, 2008 8.493 8.665 8.487 8.634 90,013 +0.11(+1.29%)
Jan 15, 2008 8.849 8.849 8.509 8.524 97,514 -0.33(-3.71%)
Jan 14, 2008 8.653 8.877 8.630 8.852 66,140 +0.20(+2.34%)
Jan 11, 2008 8.729 8.729 8.579 8.650 69,793 -0.02(-0.21%)
Jan 10, 2008 8.677 8.708 8.588 8.668 72,076 +0.05(+0.60%)
Jan 09, 2008 8.460 8.616 8.429 8.616 104,363 +0.23(+2.70%)
Jan 08, 2008 8.331 8.509 8.331 8.389 74,359 +0.06(+0.74%)
Jan 07, 2008 8.270 8.506 8.254 8.328 183,614 -0.01(-0.07%)
Jan 04, 2008 8.374 8.377 8.291 8.334 100,547 -0.02(-0.22%)
Jan 03, 2008 8.227 8.401 8.227 8.352 88,872 +0.17(+2.02%)
Jan 02, 2008 8.334 8.408 8.187 8.187 116,756 -0.10(-1.26%)
Jan 01, 2008 8.279 8.300 8.266 8.291 53,205 +0.00(+0.00%)
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%)
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.