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

BlackRock Health Sciences Trust (NY: BME )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2006 8.156 8.187 8.089 8.165 55,769 +0.00(+0.04%)
Mar 30, 2006 8.217 8.220 8.125 8.162 58,704 -0.02(-0.30%)
Mar 29, 2006 8.217 8.224 8.098 8.187 69,793 -0.05(-0.56%)
Mar 28, 2006 8.248 8.279 8.116 8.233 75,663 -0.05(-0.56%)
Mar 27, 2006 8.337 8.340 8.233 8.279 98,493 -0.04(-0.48%)
Mar 24, 2006 8.230 8.355 8.230 8.319 43,050 +0.06(+0.71%)
Mar 23, 2006 8.190 8.294 8.165 8.260 56,747 +0.13(+1.62%)
Mar 22, 2006 8.202 8.257 8.110 8.129 53,486 -0.03(-0.41%)
Mar 21, 2006 8.294 8.325 8.125 8.162 62,618 -0.15(-1.77%)
Mar 20, 2006 8.478 8.478 8.309 8.309 80,555 -0.17(-1.99%)
Mar 17, 2006 8.478 8.487 8.386 8.478 44,028 +0.03(+0.36%)
Mar 16, 2006 8.475 8.555 8.417 8.447 48,594 -0.03(-0.33%)
Mar 15, 2006 8.346 8.490 8.325 8.475 71,423 +0.11(+1.32%)
Mar 14, 2006 8.417 8.429 8.340 8.365 45,985 -0.05(-0.62%)
Mar 13, 2006 8.503 8.503 8.401 8.417 66,857 -0.14(-1.68%)
Mar 10, 2006 8.509 8.616 8.493 8.561 41,093 +0.06(+0.65%)
Mar 09, 2006 8.386 8.570 8.340 8.506 82,186 +0.07(+0.87%)
Mar 08, 2006 8.340 8.463 8.248 8.432 63,270 +0.06(+0.77%)
Mar 07, 2006 8.386 8.398 8.279 8.368 72,728 +0.00(+0.00%)
Mar 06, 2006 8.340 8.389 8.279 8.368 125,236 -0.05(-0.58%)
Mar 03, 2006 8.371 8.478 8.340 8.417 93,601 +0.02(+0.22%)
Mar 02, 2006 8.432 8.457 8.346 8.398 51,855 -0.00(-0.04%)
Mar 01, 2006 8.420 8.463 8.325 8.401 91,970 -0.06(-0.72%)
Feb 28, 2006 8.509 8.555 8.408 8.463 105,342 -0.05(-0.54%)
Feb 27, 2006 8.325 8.509 8.325 8.509 84,143 +0.18(+2.21%)
Feb 24, 2006 8.236 8.340 8.236 8.325 58,052 +0.09(+1.12%)
Feb 23, 2006 8.122 8.233 8.083 8.233 100,123 +0.12(+1.51%)
Feb 22, 2006 8.122 8.125 8.070 8.110 105,668 -0.00(-0.04%)
Feb 21, 2006 8.070 8.116 8.043 8.113 45,985 +0.04(+0.49%)
Feb 17, 2006 8.119 8.125 8.052 8.073 54,138 -0.05(-0.64%)
Feb 16, 2006 8.018 8.125 8.018 8.125 89,035 +0.03(+0.38%)
Feb 15, 2006 8.043 8.095 8.009 8.095 51,203 +0.07(+0.84%)
Feb 14, 2006 7.991 8.046 7.978 8.027 46,637 +0.07(+0.85%)
Feb 13, 2006 7.957 7.984 7.911 7.960 47,289 +0.02(+0.23%)
Feb 10, 2006 7.975 8.024 7.926 7.941 59,356 -0.07(-0.92%)
Feb 09, 2006 7.966 8.033 7.966 8.015 43,050 +0.03(+0.35%)
Feb 08, 2006 8.009 8.046 7.972 7.987 34,570 -0.03(-0.38%)
Feb 07, 2006 8.003 8.018 7.911 8.018 96,210 +0.03(+0.38%)
Feb 06, 2006 8.076 8.076 7.945 7.987 82,512 -0.09(-1.10%)
Feb 03, 2006 8.079 8.079 7.972 8.076 74,359 -0.02(-0.23%)
Feb 02, 2006 8.095 8.202 8.079 8.095 66,205 -0.02(-0.30%)
Feb 01, 2006 8.095 8.125 8.095 8.119 66,205 -0.00(-0.04%)
Jan 31, 2006 8.079 8.125 8.079 8.122 73,706 +0.03(+0.34%)
Jan 30, 2006 8.092 8.147 8.092 8.095 57,073 -0.05(-0.57%)
Jan 27, 2006 8.125 8.141 8.095 8.141 89,687 +0.02(+0.23%)
Jan 26, 2006 8.064 8.125 7.984 8.122 109,581 +0.08(+0.95%)
Jan 25, 2006 8.027 8.092 8.003 8.046 66,857 -0.01(-0.08%)
Jan 24, 2006 8.089 8.092 8.012 8.052 59,030 -0.03(-0.38%)
Jan 23, 2006 8.095 8.113 8.033 8.083 47,615 -0.02(-0.30%)
Jan 20, 2006 8.171 8.171 8.067 8.107 45,985 -0.03(-0.41%)
Jan 19, 2006 8.064 8.202 8.064 8.141 78,925 +0.05(+0.61%)
Jan 18, 2006 8.187 8.187 8.018 8.092 64,901 -0.05(-0.60%)
Jan 17, 2006 8.141 8.199 8.083 8.141 61,639 +0.02(+0.19%)
Jan 13, 2006 8.171 8.199 8.079 8.125 82,838 -0.07(-0.82%)
Jan 12, 2006 8.125 8.193 8.116 8.193 45,659 +0.04(+0.45%)
Jan 11, 2006 8.119 8.202 8.110 8.156 81,860 +0.04(+0.45%)
Jan 10, 2006 8.003 8.125 8.003 8.119 85,773 +0.07(+0.84%)
Jan 09, 2006 7.969 8.125 7.908 8.052 98,167 +0.09(+1.08%)
Jan 06, 2006 7.935 7.984 7.935 7.966 89,035 +0.03(+0.39%)
Jan 05, 2006 7.966 7.966 7.880 7.935 49,246 -0.02(-0.27%)
Jan 04, 2006 7.849 7.957 7.819 7.957 53,812 +0.08(+0.97%)
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.