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

BlackRock Health Sciences Trust (NY: BME )

40.37 -0.00 (-0.01%)
Streaming Delayed Price Updated: 10:59 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 (%)
Jul 31, 2009 6.795 6.917 6.775 6.847 55,932 -0.02(-0.31%)
Jul 30, 2009 6.899 6.990 6.868 6.868 59,627 +0.02(+0.22%)
Jul 29, 2009 6.853 6.958 6.821 6.853 46,184 -0.04(-0.58%)
Jul 28, 2009 6.746 7.006 6.730 6.893 108,022 +0.15(+2.18%)
Jul 27, 2009 6.779 6.810 6.700 6.746 60,289 -0.04(-0.56%)
Jul 24, 2009 6.868 6.868 6.758 6.784 64,043 -0.06(-0.83%)
Jul 23, 2009 6.675 6.902 6.672 6.841 81,703 +0.12(+1.78%)
Jul 22, 2009 6.562 6.761 6.562 6.721 129,518 +0.11(+1.62%)
Jul 21, 2009 6.537 6.617 6.528 6.614 59,992 +0.07(+1.08%)
Jul 20, 2009 6.500 6.543 6.500 6.543 33,546 +0.04(+0.66%)
Jul 17, 2009 6.381 6.503 6.381 6.500 39,442 +0.04(+0.62%)
Jul 16, 2009 6.402 6.494 6.402 6.460 33,960 -0.01(-0.09%)
Jul 15, 2009 6.500 6.500 6.381 6.467 66,036 +0.07(+1.15%)
Jul 14, 2009 6.280 6.433 6.280 6.393 43,575 +0.06(+0.87%)
Jul 13, 2009 6.362 6.436 6.338 6.338 26,475 -0.05(-0.77%)
Jul 10, 2009 6.353 6.418 6.307 6.387 48,150 -0.05(-0.79%)
Jul 09, 2009 6.513 6.513 6.430 6.438 51,209 -0.05(-0.72%)
Jul 08, 2009 6.485 6.485 6.424 6.485 54,533 +0.06(+0.86%)
Jul 07, 2009 6.491 6.503 6.418 6.430 74,352 +0.02(+0.34%)
Jul 06, 2009 6.439 6.439 6.353 6.408 61,802 -0.06(-1.00%)
Jul 02, 2009 6.516 6.516 6.411 6.473 51,477 -0.04(-0.61%)
Jul 01, 2009 6.359 6.528 6.359 6.513 99,292 +0.15(+2.28%)
Jun 30, 2009 6.414 6.430 6.353 6.367 35,509 -0.00(-0.07%)
Jun 29, 2009 6.338 6.421 6.324 6.372 36,077 +0.01(+0.14%)
Jun 26, 2009 6.393 6.393 6.313 6.362 48,398 +0.01(+0.20%)
Jun 25, 2009 6.362 6.414 6.316 6.350 118,808 +0.05(+0.73%)
Jun 24, 2009 6.227 6.359 6.227 6.304 55,404 +0.06(+0.98%)
Jun 23, 2009 6.264 6.307 6.231 6.243 59,790 -0.02(-0.34%)
Jun 22, 2009 6.362 6.362 6.258 6.264 66,323 -0.16(-2.51%)
Jun 19, 2009 6.531 6.546 6.384 6.426 60,674 +0.05(+0.80%)
Jun 18, 2009 6.347 6.408 6.347 6.375 22,226 +0.07(+1.17%)
Jun 17, 2009 6.139 6.336 6.022 6.301 86,781 +0.11(+1.73%)
Jun 16, 2009 6.166 6.231 6.142 6.194 109,924 -0.02(-0.25%)
Jun 15, 2009 6.292 6.292 6.175 6.209 23,980 -0.11(-1.79%)
Jun 12, 2009 6.231 6.347 6.231 6.323 68,273 +0.01(+0.15%)
Jun 11, 2009 6.350 6.350 6.286 6.313 113,912 -0.03(-0.53%)
Jun 10, 2009 6.384 6.405 6.335 6.347 60,152 -0.05(-0.72%)
Jun 09, 2009 6.411 6.439 6.364 6.393 31,129 -0.04(-0.57%)
Jun 08, 2009 6.445 6.497 6.349 6.430 106,737 -0.12(-1.83%)
Jun 05, 2009 6.562 6.562 6.516 6.549 42,169 -0.03(-0.42%)
Jun 04, 2009 6.439 6.697 6.439 6.577 44,847 +0.11(+1.66%)
Jun 03, 2009 6.565 6.565 6.460 6.470 51,562 -0.10(-1.45%)
Jun 02, 2009 6.592 6.592 6.542 6.565 40,750 +0.00(+0.00%)
Jun 01, 2009 6.577 6.654 6.528 6.565 67,487 +0.10(+1.57%)
May 29, 2009 6.494 6.504 6.426 6.464 54,764 +0.06(+0.86%)
May 28, 2009 6.454 6.545 6.408 6.408 77,108 +0.02(+0.24%)
May 27, 2009 6.261 6.408 6.261 6.393 106,049 +0.09(+1.41%)
May 26, 2009 6.194 6.316 6.151 6.304 89,736 +0.12(+1.93%)
May 22, 2009 6.102 6.185 6.099 6.185 38,872 +0.08(+1.36%)
May 21, 2009 6.172 6.197 6.096 6.102 46,663 -0.10(-1.68%)
May 20, 2009 6.261 6.264 6.194 6.206 24,809 +0.03(+0.50%)
May 19, 2009 6.234 6.234 6.163 6.175 44,341 -0.02(-0.30%)
May 18, 2009 6.123 6.243 6.089 6.194 74,897 +0.07(+1.21%)
May 15, 2009 6.240 6.269 6.111 6.120 41,252 -0.11(-1.75%)
May 14, 2009 6.181 6.231 6.178 6.229 26,280 +0.04(+0.62%)
May 13, 2009 6.120 6.234 6.120 6.191 95,499 -0.04(-0.69%)
May 12, 2009 6.249 6.292 6.200 6.234 52,993 +0.01(+0.15%)
May 11, 2009 6.178 6.249 6.135 6.224 56,702 -0.05(-0.73%)
May 08, 2009 6.169 6.277 6.065 6.270 78,178 +0.19(+3.18%)
May 07, 2009 6.132 6.143 6.047 6.077 41,008 +0.00(+0.01%)
May 06, 2009 6.194 6.194 6.062 6.077 63,756 +0.03(+0.55%)
May 05, 2009 6.123 6.126 6.034 6.043 38,037 -0.06(-1.05%)
May 04, 2009 5.991 6.132 5.991 6.108 42,414 +0.08(+1.27%)
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.