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

BlackRock Health Sciences Trust (NY: BME )

40.10 -0.10 (-0.25%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 13, 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 30, 2007 8.597 8.625 8.539 8.582 41,523 -0.05(-0.54%)
Apr 27, 2007 8.638 8.638 8.567 8.628 34,710 -0.03(-0.39%)
Apr 26, 2007 8.671 8.693 8.641 8.662 29,844 -0.02(-0.28%)
Apr 25, 2007 8.585 8.708 8.573 8.687 60,338 +0.12(+1.37%)
Apr 24, 2007 8.570 8.628 8.554 8.570 42,171 -0.03(-0.36%)
Apr 23, 2007 8.527 8.601 8.527 8.601 65,852 +0.09(+1.01%)
Apr 20, 2007 8.570 8.601 8.508 8.514 103,807 -0.01(-0.11%)
Apr 19, 2007 8.554 8.591 8.523 8.523 93,102 -0.03(-0.40%)
Apr 18, 2007 8.678 8.678 8.557 8.557 137,545 -0.17(-1.91%)
Apr 17, 2007 8.675 8.782 8.628 8.724 98,617 +0.02(+0.25%)
Apr 16, 2007 8.631 8.708 8.602 8.702 40,225 +0.08(+0.89%)
Apr 13, 2007 8.508 8.628 8.483 8.625 33,737 +0.18(+2.12%)
Apr 12, 2007 8.391 8.474 8.391 8.446 57,742 +0.07(+0.88%)
Apr 11, 2007 8.462 8.493 8.372 8.372 73,314 -0.02(-0.22%)
Apr 10, 2007 8.434 8.511 8.391 8.391 42,171 -0.04(-0.47%)
Apr 09, 2007 8.505 8.554 8.406 8.431 37,630 -0.07(-0.83%)
Apr 05, 2007 8.527 8.557 8.434 8.502 35,035 -0.02(-0.18%)
Apr 04, 2007 8.409 8.536 8.391 8.517 26,925 +0.05(+0.62%)
Apr 03, 2007 8.400 8.570 8.397 8.465 82,072 +0.09(+1.03%)
Apr 02, 2007 8.379 8.385 8.292 8.379 39,576 +0.02(+0.30%)
Mar 30, 2007 8.295 8.385 8.252 8.354 47,686 +0.09(+1.08%)
Mar 29, 2007 8.274 8.314 8.231 8.265 58,067 +0.03(+0.41%)
Mar 28, 2007 8.280 8.286 8.172 8.231 57,742 +0.02(+0.19%)
Mar 27, 2007 8.280 8.283 8.129 8.215 72,016 +0.01(+0.15%)
Mar 26, 2007 8.200 8.228 8.129 8.203 43,469 +0.01(+0.08%)
Mar 23, 2007 8.104 8.261 8.104 8.197 82,397 +0.05(+0.57%)
Mar 22, 2007 8.110 8.157 8.089 8.150 20,437 +0.06(+0.69%)
Mar 21, 2007 8.117 8.246 8.076 8.095 84,992 -0.02(-0.30%)
Mar 20, 2007 8.024 8.147 7.993 8.120 65,204 +0.10(+1.31%)
Mar 19, 2007 8.015 8.049 8.012 8.015 26,600 +0.07(+0.89%)
Mar 16, 2007 7.895 7.944 7.864 7.944 27,573 +0.03(+0.35%)
Mar 15, 2007 7.870 7.938 7.867 7.916 43,793 +0.00(+0.00%)
Mar 14, 2007 7.901 7.990 7.892 7.916 58,067 -0.03(-0.35%)
Mar 13, 2007 8.169 8.107 7.944 7.944 29,195 -0.23(-2.75%)
Mar 12, 2007 8.141 8.184 8.064 8.169 53,525 +0.03(+0.34%)
Mar 09, 2007 8.113 8.157 8.110 8.141 23,681 +0.04(+0.46%)
Mar 08, 2007 8.046 8.104 8.015 8.104 65,852 +0.09(+1.12%)
Mar 07, 2007 8.015 8.046 7.956 8.015 60,013 -0.03(-0.42%)
Mar 06, 2007 7.907 8.076 7.907 8.049 101,212 +0.22(+2.80%)
Mar 05, 2007 7.913 7.913 7.811 7.830 46,389 -0.15(-1.85%)
Mar 02, 2007 7.996 8.030 7.929 7.978 40,549 -0.03(-0.35%)
Mar 01, 2007 8.169 8.169 7.861 8.006 157,009 -0.19(-2.37%)
Feb 28, 2007 8.194 8.255 8.169 8.200 57,418 +0.02(+0.26%)
Feb 27, 2007 8.323 8.332 8.169 8.178 56,121 -0.17(-2.07%)
Feb 26, 2007 8.314 8.351 8.302 8.351 33,737 +0.07(+0.82%)
Feb 23, 2007 8.277 8.345 8.237 8.283 55,796 +0.00(+0.01%)
Feb 22, 2007 8.348 8.357 8.261 8.282 79,802 -0.07(-0.89%)
Feb 21, 2007 8.388 8.394 8.295 8.357 77,855 -0.09(-1.10%)
Feb 20, 2007 8.468 8.520 8.443 8.449 62,933 -0.03(-0.36%)
Feb 16, 2007 8.508 8.530 8.428 8.480 55,147 -0.01(-0.15%)
Feb 15, 2007 8.453 8.508 8.440 8.493 74,611 +0.02(+0.29%)
Feb 14, 2007 8.443 8.539 8.397 8.468 75,250 +0.02(+0.22%)
Feb 13, 2007 8.619 8.659 8.449 8.449 66,177 -0.12(-1.44%)
Feb 12, 2007 8.641 8.641 8.517 8.573 22,383 -0.06(-0.64%)
Feb 09, 2007 8.644 8.665 8.527 8.628 47,686 -0.04(-0.43%)
Feb 08, 2007 8.699 8.708 8.647 8.665 31,791 -0.04(-0.50%)
Feb 07, 2007 8.668 8.767 8.647 8.708 74,611 +0.02(+0.21%)
Feb 06, 2007 8.708 8.755 8.579 8.690 46,389 +0.08(+0.94%)
Feb 05, 2007 8.585 8.650 8.520 8.609 59,364 +0.05(+0.53%)
Feb 02, 2007 8.533 8.594 8.508 8.564 47,037 +0.08(+0.94%)
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.