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 (%)
Jul 31, 2006 8.023 8.023 7.909 7.964 47,625 +0.02(+0.23%)
Jul 28, 2006 8.050 8.093 7.909 7.946 53,496 -0.08(-1.03%)
Jul 27, 2006 8.124 8.124 7.909 8.029 68,501 +0.13(+1.59%)
Jul 26, 2006 7.986 7.986 7.817 7.903 77,961 -0.01(-0.08%)
Jul 25, 2006 7.725 8.078 7.725 7.909 188,216 +0.25(+3.28%)
Jul 24, 2006 7.532 7.658 7.443 7.658 54,475 +0.13(+1.71%)
Jul 21, 2006 7.551 7.551 7.379 7.529 36,208 -0.02(-0.28%)
Jul 20, 2006 7.658 7.664 7.520 7.551 44,036 -0.10(-1.32%)
Jul 19, 2006 7.600 7.661 7.538 7.652 91,661 +0.04(+0.56%)
Jul 18, 2006 7.630 7.630 7.532 7.609 46,972 -0.01(-0.12%)
Jul 17, 2006 7.572 7.685 7.431 7.618 38,817 +0.05(+0.61%)
Jul 14, 2006 7.548 7.658 7.502 7.572 42,079 -0.05(-0.68%)
Jul 13, 2006 7.704 7.750 7.541 7.624 54,801 -0.10(-1.31%)
Jul 12, 2006 7.787 7.787 7.636 7.725 35,881 -0.05(-0.67%)
Jul 11, 2006 7.710 7.784 7.603 7.777 56,758 +0.07(+0.87%)
Jul 10, 2006 7.747 7.784 7.624 7.710 42,732 +0.01(+0.12%)
Jul 07, 2006 7.741 7.784 7.661 7.701 37,839 -0.04(-0.51%)
Jul 06, 2006 7.710 7.771 7.627 7.741 56,106 +0.08(+1.08%)
Jul 05, 2006 7.658 7.787 7.630 7.658 51,865 +0.01(+0.12%)
Jul 03, 2006 7.572 7.661 7.572 7.649 20,224 +0.12(+1.59%)
Jun 30, 2006 7.587 7.587 7.486 7.529 26,095 -0.04(-0.53%)
Jun 29, 2006 7.514 7.609 7.489 7.569 54,801 +0.09(+1.15%)
Jun 28, 2006 7.554 7.554 7.480 7.483 28,053 -0.05(-0.69%)
Jun 27, 2006 7.532 7.535 7.419 7.535 42,079 +0.03(+0.45%)
Jun 26, 2006 7.492 7.505 7.345 7.502 52,518 +0.08(+1.12%)
Jun 23, 2006 7.357 7.480 7.342 7.419 39,143 -0.00(-0.04%)
Jun 22, 2006 7.471 7.498 7.373 7.422 38,817 -0.05(-0.66%)
Jun 21, 2006 7.517 7.541 7.428 7.471 58,063 +0.02(+0.21%)
Jun 20, 2006 7.480 7.535 7.456 7.456 36,534 -0.02(-0.33%)
Jun 19, 2006 7.508 7.508 7.465 7.480 38,165 -0.06(-0.81%)
Jun 16, 2006 7.416 7.541 7.361 7.541 60,346 +0.12(+1.65%)
Jun 15, 2006 7.351 7.428 7.250 7.419 91,335 +0.07(+1.00%)
Jun 14, 2006 7.287 7.345 7.174 7.345 68,175 +0.13(+1.87%)
Jun 13, 2006 7.342 7.342 7.210 7.210 101,774 -0.18(-2.41%)
Jun 12, 2006 7.388 7.388 7.315 7.388 63,608 +0.00(+0.00%)
Jun 09, 2006 7.428 7.434 7.333 7.388 82,202 +0.00(+0.04%)
Jun 08, 2006 7.446 7.446 7.266 7.385 83,180 -0.06(-0.78%)
Jun 07, 2006 7.437 7.508 7.376 7.443 69,154 +0.08(+1.12%)
Jun 06, 2006 7.382 7.428 7.330 7.361 54,149 -0.01(-0.12%)
Jun 05, 2006 7.569 7.569 7.302 7.370 94,597 -0.14(-1.92%)
Jun 02, 2006 7.603 7.618 7.437 7.514 81,549 -0.02(-0.20%)
Jun 01, 2006 7.400 7.529 7.391 7.529 70,459 +0.16(+2.16%)
May 31, 2006 7.327 7.449 7.327 7.370 108,950 +0.01(+0.17%)
May 30, 2006 7.400 7.477 7.327 7.357 62,630 -0.09(-1.19%)
May 26, 2006 7.465 7.502 7.361 7.446 79,266 +0.04(+0.58%)
May 25, 2006 7.364 7.486 7.361 7.403 73,068 -0.02(-0.33%)
May 24, 2006 7.327 7.428 7.281 7.428 50,234 +0.13(+1.81%)
May 23, 2006 7.511 7.511 7.287 7.296 123,629 -0.17(-2.22%)
May 22, 2006 7.345 7.486 7.284 7.462 152,008 -0.04(-0.49%)
May 19, 2006 7.511 7.566 7.449 7.498 73,068 -0.02(-0.33%)
May 18, 2006 7.609 7.609 7.523 7.523 98,838 -0.09(-1.13%)
May 17, 2006 7.594 7.615 7.532 7.609 86,116 -0.02(-0.20%)
May 16, 2006 7.649 7.664 7.590 7.624 137,656 -0.02(-0.32%)
May 15, 2006 7.557 7.649 7.514 7.649 91,009 +0.13(+1.80%)
May 12, 2006 7.532 7.566 7.502 7.514 32,293 -0.02(-0.24%)
May 11, 2006 7.563 7.563 7.483 7.532 118,084 -0.02(-0.20%)
May 10, 2006 7.609 7.633 7.529 7.548 126,239 -0.07(-0.93%)
May 09, 2006 7.639 7.639 7.594 7.618 86,116 +0.01(+0.12%)
May 08, 2006 7.695 7.695 7.609 7.609 86,116 -0.09(-1.12%)
May 05, 2006 7.649 7.695 7.649 7.695 170,276 +0.05(+0.60%)
May 04, 2006 7.621 7.692 7.621 7.649 48,603 +0.03(+0.40%)
May 03, 2006 7.633 7.667 7.594 7.618 57,411 -0.03(-0.44%)
May 02, 2006 7.664 7.692 7.621 7.652 91,009 -0.01(-0.16%)
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.