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

BlackRock Health Sciences Trust (NY: BME )

40.20 +0.14 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2006 7.674 7.699 7.628 7.699 54,185 +0.06(+0.73%)
Apr 27, 2006 7.659 7.705 7.613 7.643 77,221 -0.02(-0.20%)
Apr 26, 2006 7.690 7.705 7.628 7.659 55,482 +0.00(+0.00%)
Apr 25, 2006 7.684 7.736 7.597 7.659 123,944 +0.01(+0.08%)
Apr 24, 2006 7.653 7.674 7.617 7.653 96,365 -0.02(-0.20%)
Apr 21, 2006 7.690 7.742 7.647 7.668 88,902 -0.02(-0.28%)
Apr 20, 2006 7.791 7.813 7.677 7.690 109,019 -0.09(-1.11%)
Apr 19, 2006 7.776 7.785 7.680 7.776 120,050 -0.06(-0.75%)
Apr 18, 2006 7.865 7.895 7.770 7.835 127,188 -0.06(-0.70%)
Apr 17, 2006 7.859 7.979 7.828 7.890 115,183 +0.00(+0.00%)
Apr 13, 2006 7.850 7.890 7.782 7.890 60,998 +0.04(+0.51%)
Apr 12, 2006 7.859 7.872 7.785 7.850 94,093 -0.02(-0.20%)
Apr 11, 2006 7.970 7.996 7.841 7.865 69,434 -0.14(-1.69%)
Apr 10, 2006 8.013 8.013 7.939 8.001 59,700 -0.04(-0.46%)
Apr 07, 2006 8.106 8.129 7.982 8.038 85,657 -0.08(-0.99%)
Apr 06, 2006 8.149 8.178 8.078 8.118 58,727 -0.05(-0.60%)
Apr 05, 2006 8.198 8.201 8.140 8.167 61,323 -0.02(-0.26%)
Apr 04, 2006 8.191 8.201 8.137 8.189 73,652 +0.00(+0.04%)
Apr 03, 2006 8.177 8.214 8.146 8.186 57,429 -0.02(-0.26%)
Mar 31, 2006 8.198 8.229 8.130 8.207 55,482 +0.00(+0.04%)
Mar 30, 2006 8.260 8.263 8.167 8.204 58,403 -0.02(-0.30%)
Mar 29, 2006 8.260 8.266 8.140 8.229 69,434 -0.05(-0.56%)
Mar 28, 2006 8.291 8.321 8.158 8.275 75,275 -0.05(-0.56%)
Mar 27, 2006 8.380 8.383 8.275 8.321 97,987 -0.04(-0.48%)
Mar 24, 2006 8.272 8.399 8.272 8.362 42,828 +0.06(+0.71%)
Mar 23, 2006 8.232 8.337 8.207 8.303 56,456 +0.13(+1.62%)
Mar 22, 2006 8.244 8.300 8.152 8.170 53,211 -0.03(-0.41%)
Mar 21, 2006 8.337 8.368 8.167 8.204 62,296 -0.15(-1.77%)
Mar 20, 2006 8.522 8.522 8.352 8.352 80,141 -0.17(-1.99%)
Mar 17, 2006 8.522 8.531 8.429 8.522 43,802 +0.03(+0.36%)
Mar 16, 2006 8.519 8.599 8.460 8.491 48,344 -0.03(-0.33%)
Mar 15, 2006 8.389 8.534 8.368 8.519 71,057 +0.11(+1.32%)
Mar 14, 2006 8.460 8.473 8.383 8.408 45,749 -0.05(-0.62%)
Mar 13, 2006 8.546 8.546 8.445 8.460 66,514 -0.14(-1.68%)
Mar 10, 2006 8.553 8.661 8.537 8.605 40,882 +0.06(+0.65%)
Mar 09, 2006 8.429 8.614 8.383 8.550 81,764 +0.07(+0.87%)
Mar 08, 2006 8.383 8.506 8.291 8.476 62,945 +0.06(+0.77%)
Mar 07, 2006 8.429 8.442 8.321 8.411 72,354 +0.00(+0.00%)
Mar 06, 2006 8.383 8.432 8.321 8.411 124,593 -0.05(-0.58%)
Mar 03, 2006 8.414 8.522 8.383 8.460 93,120 +0.02(+0.22%)
Mar 02, 2006 8.476 8.500 8.389 8.442 51,589 -0.00(-0.04%)
Mar 01, 2006 8.463 8.506 8.368 8.445 91,498 -0.06(-0.72%)
Feb 28, 2006 8.553 8.599 8.451 8.506 104,801 -0.05(-0.54%)
Feb 27, 2006 8.368 8.553 8.368 8.553 83,711 +0.18(+2.21%)
Feb 24, 2006 8.278 8.383 8.278 8.368 57,754 +0.09(+1.12%)
Feb 23, 2006 8.164 8.275 8.124 8.275 99,609 +0.12(+1.51%)
Feb 22, 2006 8.164 8.167 8.112 8.152 105,125 -0.00(-0.04%)
Feb 21, 2006 8.112 8.158 8.084 8.155 45,749 +0.04(+0.49%)
Feb 17, 2006 8.161 8.167 8.093 8.115 53,860 -0.05(-0.64%)
Feb 16, 2006 8.060 8.167 8.060 8.167 88,577 +0.03(+0.38%)
Feb 15, 2006 8.084 8.137 8.050 8.137 50,940 +0.07(+0.84%)
Feb 14, 2006 8.032 8.087 8.019 8.069 46,397 +0.07(+0.85%)
Feb 13, 2006 7.998 8.026 7.952 8.001 47,046 +0.02(+0.23%)
Feb 10, 2006 8.016 8.066 7.967 7.982 59,051 -0.07(-0.92%)
Feb 09, 2006 8.007 8.075 8.007 8.056 42,828 +0.03(+0.35%)
Feb 08, 2006 8.050 8.087 8.013 8.029 34,392 -0.03(-0.38%)
Feb 07, 2006 8.044 8.060 7.952 8.060 95,716 +0.03(+0.38%)
Feb 06, 2006 8.118 8.118 7.986 8.029 82,088 -0.09(-1.10%)
Feb 03, 2006 8.121 8.121 8.013 8.118 73,977 -0.02(-0.23%)
Feb 02, 2006 8.137 8.244 8.121 8.137 65,865 -0.02(-0.30%)
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.