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 (%)
Aug 31, 2010 7.550 7.600 7.483 7.493 81,939 -0.10(-1.37%)
Aug 30, 2010 7.714 7.749 7.597 7.597 57,407 -0.11(-1.43%)
Aug 27, 2010 7.708 7.774 7.702 7.708 96,154 -0.02(-0.21%)
Aug 26, 2010 7.778 7.872 7.705 7.724 66,760 -0.04(-0.57%)
Aug 25, 2010 7.733 7.771 7.698 7.768 27,157 +0.03(+0.33%)
Aug 24, 2010 7.822 7.822 7.690 7.742 69,006 -0.07(-0.94%)
Aug 23, 2010 7.796 7.838 7.717 7.815 47,852 +0.11(+1.48%)
Aug 20, 2010 7.948 7.948 7.689 7.702 44,705 -0.13(-1.62%)
Aug 19, 2010 7.961 7.961 7.774 7.828 30,067 -0.09(-1.12%)
Aug 18, 2010 7.901 8.030 7.841 7.917 40,100 +0.02(+0.20%)
Aug 17, 2010 8.027 8.027 7.853 7.901 46,141 +0.05(+0.59%)
Aug 16, 2010 7.910 7.910 7.831 7.855 25,395 -0.01(-0.12%)
Aug 13, 2010 7.865 7.964 7.736 7.865 33,226 +0.02(+0.30%)
Aug 12, 2010 7.692 7.841 7.692 7.841 22,055 +0.04(+0.57%)
Aug 11, 2010 7.936 7.936 7.774 7.796 57,676 -0.19(-2.34%)
Aug 10, 2010 7.955 7.983 7.885 7.983 42,902 +0.08(+1.00%)
Aug 09, 2010 7.929 7.932 7.869 7.904 30,269 +0.03(+0.44%)
Aug 06, 2010 7.869 7.932 7.857 7.869 87,361 +0.00(+0.04%)
Aug 05, 2010 7.894 7.901 7.812 7.866 36,105 -0.01(-0.12%)
Aug 04, 2010 7.885 7.936 7.847 7.876 63,686 -0.03(-0.32%)
Aug 03, 2010 8.034 8.034 7.885 7.901 20,764 -0.09(-1.07%)
Aug 02, 2010 7.932 8.062 7.901 7.986 47,710 +0.15(+1.89%)
Jul 30, 2010 7.838 7.876 7.689 7.838 26,379 +0.04(+0.45%)
Jul 29, 2010 7.901 7.901 7.692 7.803 31,711 -0.00(-0.05%)
Jul 28, 2010 7.904 7.904 7.729 7.807 52,910 -0.09(-1.19%)
Jul 27, 2010 7.730 7.904 7.686 7.901 63,610 +0.19(+2.46%)
Jul 26, 2010 7.635 7.727 7.606 7.711 57,578 +0.10(+1.33%)
Jul 23, 2010 7.670 7.670 7.534 7.610 51,594 +0.01(+0.08%)
Jul 22, 2010 7.730 7.730 7.547 7.604 31,360 +0.07(+0.91%)
Jul 21, 2010 7.559 7.632 7.483 7.535 29,013 -0.04(-0.53%)
Jul 20, 2010 7.550 7.600 7.461 7.575 66,115 -0.00(-0.02%)
Jul 19, 2010 7.638 7.638 7.559 7.577 39,227 +0.00(+0.03%)
Jul 16, 2010 7.574 7.743 7.566 7.574 38,205 -0.13(-1.70%)
Jul 15, 2010 8.021 8.049 7.683 7.705 68,955 -0.25(-3.10%)
Jul 14, 2010 8.138 8.138 7.913 7.951 91,077 -0.21(-2.52%)
Jul 13, 2010 8.106 8.157 8.008 8.157 127,663 +0.21(+2.58%)
Jul 12, 2010 8.103 8.154 7.951 7.951 39,986 -0.12(-1.49%)
Jul 09, 2010 8.072 8.094 7.776 8.072 45,296 +0.32(+4.16%)
Jul 08, 2010 7.702 7.749 7.585 7.749 37,806 +0.12(+1.63%)
Jul 07, 2010 7.563 7.626 7.563 7.625 41,640 +0.05(+0.65%)
Jul 06, 2010 7.581 7.610 7.564 7.575 37,047 +0.00(+0.04%)
Jul 02, 2010 7.572 7.607 7.423 7.572 46,599 +0.09(+1.23%)
Jul 01, 2010 7.490 7.490 7.367 7.480 54,656 -0.02(-0.29%)
Jun 30, 2010 7.629 7.657 7.502 7.502 33,410 -0.08(-1.04%)
Jun 29, 2010 7.793 7.793 7.566 7.581 44,654 -0.21(-2.64%)
Jun 25, 2010 7.787 7.860 7.679 7.787 68,731 +0.03(+0.33%)
Jun 24, 2010 7.885 7.885 7.762 7.762 53,871 -0.07(-0.93%)
Jun 23, 2010 7.901 7.901 7.795 7.834 20,556 -0.03(-0.40%)
Jun 22, 2010 7.996 7.996 7.793 7.866 339,525 -0.12(-1.50%)
Jun 21, 2010 8.147 8.147 7.970 7.986 57,815 -0.17(-2.13%)
Jun 18, 2010 8.160 8.160 7.806 8.160 112,532 +0.28(+3.61%)
Jun 17, 2010 7.926 7.932 7.825 7.876 22,931 +0.01(+0.08%)
Jun 16, 2010 7.809 7.869 7.809 7.869 44,512 +0.02(+0.24%)
Jun 15, 2010 7.815 7.850 7.736 7.850 34,368 +0.13(+1.64%)
Jun 14, 2010 7.708 7.759 7.698 7.724 58,973 +0.13(+1.68%)
Jun 11, 2010 7.569 7.596 7.537 7.596 53,270 +0.08(+1.10%)
Jun 10, 2010 7.445 7.532 7.445 7.514 194,258 +0.18(+2.43%)
Jun 09, 2010 7.448 7.448 7.330 7.335 38,145 -0.04(-0.52%)
Jun 08, 2010 7.436 7.436 7.318 7.374 96,063 -0.02(-0.25%)
Jun 07, 2010 7.423 7.442 7.392 7.392 74,034 -0.06(-0.79%)
Jun 04, 2010 7.451 7.554 7.436 7.451 93,810 -0.16(-2.04%)
Jun 03, 2010 7.613 7.636 7.545 7.607 53,393 +0.05(+0.62%)
Jun 02, 2010 7.417 7.560 7.411 7.560 50,223 +0.09(+1.21%)
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.