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

BlackRock Health Sciences Trust (NY: BME )

40.29 -0.08 (-0.20%)
Streaming Delayed Price Updated: 11:37 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 (%)
Aug 31, 2011 8.891 8.997 8.860 8.929 157,583 +0.04(+0.46%)
Aug 30, 2011 8.798 8.901 8.721 8.887 82,680 +0.09(+0.98%)
Aug 29, 2011 8.630 8.801 8.630 8.801 66,286 +0.19(+2.23%)
Aug 26, 2011 8.434 8.609 8.314 8.609 30,660 +0.13(+1.54%)
Aug 25, 2011 8.585 8.585 8.438 8.479 40,018 -0.11(-1.28%)
Aug 24, 2011 8.516 8.588 8.472 8.588 39,084 +0.09(+1.01%)
Aug 23, 2011 8.248 8.516 8.214 8.503 73,136 +0.19(+2.27%)
Aug 22, 2011 8.399 8.417 8.228 8.314 46,716 +0.00(+0.00%)
Aug 19, 2011 8.283 8.389 8.262 8.314 44,161 -0.01(-0.16%)
Aug 18, 2011 8.513 8.513 8.248 8.327 86,616 -0.25(-2.96%)
Aug 17, 2011 8.602 8.667 8.520 8.582 70,772 -0.02(-0.24%)
Aug 16, 2011 8.527 8.602 8.492 8.602 55,545 +0.03(+0.36%)
Aug 15, 2011 8.437 8.606 8.437 8.571 39,986 +0.13(+1.59%)
Aug 12, 2011 8.351 8.489 8.344 8.437 61,696 +0.10(+1.24%)
Aug 11, 2011 8.015 8.399 8.015 8.334 95,436 +0.31(+3.85%)
Aug 10, 2011 8.080 8.187 7.987 8.025 65,675 -0.21(-2.50%)
Aug 09, 2011 8.262 8.231 7.944 8.231 140,234 +0.14(+1.74%)
Aug 08, 2011 8.262 8.379 8.090 8.090 99,459 -0.45(-5.31%)
Aug 05, 2011 8.602 8.695 8.255 8.544 166,738 -0.02(-0.24%)
Aug 04, 2011 8.929 8.929 8.538 8.564 147,762 -0.36(-4.04%)
Aug 03, 2011 8.959 8.963 8.692 8.925 99,409 +0.00(+0.00%)
Aug 02, 2011 9.014 9.087 8.860 8.925 84,255 -0.12(-1.37%)
Aug 01, 2011 9.327 9.413 8.970 9.049 89,273 -0.18(-1.97%)
Jul 29, 2011 9.320 9.338 9.214 9.231 92,572 -0.17(-1.79%)
Jul 28, 2011 9.516 9.516 9.348 9.399 42,181 -0.06(-0.62%)
Jul 27, 2011 9.647 9.647 9.403 9.458 61,317 -0.23(-2.38%)
Jul 26, 2011 9.770 9.770 9.684 9.688 38,674 -0.14(-1.40%)
Jul 25, 2011 9.860 9.860 9.798 9.825 26,165 -0.07(-0.72%)
Jul 22, 2011 9.911 9.928 9.860 9.897 37,259 -0.02(-0.25%)
Jul 21, 2011 9.774 9.965 9.774 9.921 41,573 +0.16(+1.69%)
Jul 20, 2011 9.739 9.811 9.723 9.756 26,925 +0.03(+0.32%)
Jul 19, 2011 9.688 9.750 9.674 9.725 20,853 +0.04(+0.40%)
Jul 18, 2011 9.653 9.688 9.623 9.686 33,795 -0.03(-0.33%)
Jul 15, 2011 9.715 9.750 9.653 9.719 21,377 +0.01(+0.11%)
Jul 14, 2011 9.777 9.820 9.677 9.708 55,798 -0.08(-0.84%)
Jul 13, 2011 9.822 9.978 9.784 9.791 414,201 -0.07(-0.66%)
Jul 12, 2011 9.626 9.880 9.623 9.856 71,223 +0.20(+2.10%)
Jul 11, 2011 9.890 9.894 9.605 9.653 152,070 -0.24(-2.43%)
Jul 08, 2011 10.06 10.06 9.877 9.894 140,004 -0.20(-1.94%)
Jul 07, 2011 10.19 10.28 10.05 10.09 89,073 -0.06(-0.61%)
Jul 06, 2011 10.11 10.22 10.09 10.15 91,451 -0.02(-0.17%)
Jul 05, 2011 10.12 10.17 10.02 10.17 51,109 -0.00(-0.03%)
Jul 01, 2011 10.20 10.24 10.12 10.17 109,164 -0.07(-0.70%)
Jun 30, 2011 10.05 10.29 10.02 10.24 87,489 +0.20(+1.98%)
Jun 29, 2011 9.935 10.13 9.935 10.04 68,301 +0.10(+1.00%)
Jun 28, 2011 9.959 9.993 9.842 9.945 55,292 -0.04(-0.38%)
Jun 27, 2011 9.798 10.01 9.763 9.983 57,062 +0.14(+1.40%)
Jun 24, 2011 9.825 9.884 9.743 9.846 39,489 +0.05(+0.49%)
Jun 23, 2011 9.835 9.860 9.705 9.798 71,465 -0.04(-0.45%)
Jun 22, 2011 9.787 9.918 9.787 9.842 33,917 +0.00(+0.00%)
Jun 21, 2011 9.688 9.890 9.674 9.842 59,929 +0.15(+1.56%)
Jun 20, 2011 9.677 9.691 9.656 9.691 21,045 +0.06(+0.65%)
Jun 17, 2011 9.602 9.633 9.585 9.629 21,470 +0.08(+0.79%)
Jun 16, 2011 9.619 9.636 9.554 9.554 22,067 -0.02(-0.26%)
Jun 15, 2011 9.550 9.650 9.547 9.579 43,765 -0.06(-0.65%)
Jun 14, 2011 9.619 9.698 9.594 9.641 38,336 +0.09(+0.96%)
Jun 13, 2011 9.537 9.568 9.537 9.550 53,507 -0.05(-0.56%)
Jun 10, 2011 9.580 9.628 9.553 9.604 59,277 -0.03(-0.33%)
Jun 09, 2011 9.543 9.655 9.543 9.636 14,919 +0.07(+0.76%)
Jun 08, 2011 9.580 9.580 9.526 9.563 31,607 +0.02(+0.21%)
Jun 07, 2011 9.543 9.573 9.519 9.543 41,469 +0.00(+0.04%)
Jun 06, 2011 9.621 9.712 9.539 9.539 45,668 -0.12(-1.26%)
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.