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 30, 2010 8.602 8.617 8.552 8.574 35,234 +0.00(+0.00%)
Apr 29, 2010 8.555 8.608 8.524 8.574 31,413 +0.07(+0.79%)
Apr 28, 2010 8.552 8.552 8.499 8.507 30,358 +0.03(+0.35%)
Apr 27, 2010 8.427 8.505 8.392 8.477 146,397 +0.07(+0.82%)
Apr 26, 2010 8.552 8.552 8.408 8.408 40,934 -0.12(-1.38%)
Apr 23, 2010 8.436 8.525 8.339 8.525 77,060 +0.05(+0.57%)
Apr 22, 2010 8.489 8.495 8.333 8.477 95,558 -0.02(-0.18%)
Apr 21, 2010 8.505 8.505 8.258 8.492 86,139 +0.02(+0.27%)
Apr 20, 2010 8.386 8.472 8.386 8.470 30,867 +0.09(+1.04%)
Apr 19, 2010 8.420 8.420 8.348 8.383 27,366 -0.01(-0.07%)
Apr 16, 2010 8.489 8.495 8.361 8.389 63,418 -0.08(-0.89%)
Apr 15, 2010 8.530 8.549 8.452 8.464 40,678 -0.01(-0.07%)
Apr 14, 2010 8.555 8.555 8.458 8.470 28,766 -0.07(-0.81%)
Apr 13, 2010 8.592 8.592 8.515 8.539 27,011 -0.03(-0.31%)
Apr 12, 2010 8.583 8.599 8.548 8.566 54,572 -0.04(-0.41%)
Apr 09, 2010 8.583 8.630 8.536 8.602 72,041 +0.06(+0.71%)
Apr 08, 2010 8.489 8.546 8.430 8.541 69,726 +0.05(+0.61%)
Apr 07, 2010 8.567 8.592 8.480 8.489 73,665 -0.05(-0.55%)
Apr 06, 2010 8.483 8.555 8.393 8.536 78,252 +0.06(+0.66%)
Apr 05, 2010 8.439 8.501 8.330 8.481 56,772 +0.03(+0.38%)
Apr 01, 2010 8.342 8.449 8.449 8.449 137,790 +0.18(+2.19%)
Mar 31, 2010 8.311 8.361 8.267 8.267 83,377 -0.04(-0.53%)
Mar 30, 2010 8.273 8.345 8.259 8.311 71,743 +0.00(+0.04%)
Mar 29, 2010 8.226 8.339 8.226 8.308 58,335 +0.03(+0.38%)
Mar 26, 2010 8.314 8.333 8.252 8.277 55,941 -0.04(-0.53%)
Mar 25, 2010 8.383 8.399 8.320 8.320 52,980 -0.06(-0.67%)
Mar 24, 2010 8.342 8.399 8.330 8.376 68,911 -0.02(-0.27%)
Mar 23, 2010 8.395 8.424 8.320 8.399 79,445 +0.04(+0.51%)
Mar 22, 2010 8.214 8.389 8.214 8.356 103,665 +0.09(+1.10%)
Mar 19, 2010 8.245 8.273 8.242 8.265 71,622 -0.01(-0.06%)
Mar 18, 2010 8.236 8.292 8.236 8.270 24,626 +0.01(+0.08%)
Mar 17, 2010 8.233 8.280 8.230 8.264 71,996 +0.03(+0.42%)
Mar 16, 2010 8.220 8.232 8.148 8.230 58,374 +0.01(+0.15%)
Mar 15, 2010 8.213 8.218 8.200 8.217 33,156 +0.01(+0.12%)
Mar 12, 2010 8.270 8.270 8.173 8.208 36,589 +0.01(+0.15%)
Mar 11, 2010 8.089 8.198 8.069 8.195 81,657 +0.02(+0.18%)
Mar 10, 2010 8.104 8.215 8.104 8.180 73,181 +0.03(+0.40%)
Mar 09, 2010 8.169 8.351 8.098 8.147 175,603 -0.05(-0.64%)
Mar 08, 2010 8.252 8.252 8.160 8.200 64,370 -0.02(-0.30%)
Mar 05, 2010 8.092 8.224 8.092 8.224 69,142 +0.15(+1.83%)
Mar 04, 2010 8.129 8.129 8.058 8.076 43,599 -0.05(-0.57%)
Mar 03, 2010 8.181 8.181 8.101 8.123 103,343 -0.06(-0.68%)
Mar 02, 2010 8.169 8.194 8.147 8.178 100,326 +0.04(+0.45%)
Mar 01, 2010 8.135 8.144 8.067 8.141 66,313 +0.07(+0.92%)
Feb 26, 2010 7.975 8.067 7.975 8.067 64,779 +0.08(+1.04%)
Feb 25, 2010 7.981 8.012 7.929 7.984 44,111 -0.07(-0.88%)
Feb 24, 2010 7.932 8.055 7.907 8.055 83,886 +0.13(+1.64%)
Feb 23, 2010 8.015 8.015 7.898 7.925 33,750 -0.06(-0.74%)
Feb 22, 2010 7.990 7.993 7.876 7.984 53,555 +0.08(+0.97%)
Feb 19, 2010 7.824 7.996 7.824 7.907 93,099 +0.01(+0.16%)
Feb 18, 2010 7.950 7.950 7.861 7.895 61,308 -0.01(-0.18%)
Feb 17, 2010 7.799 7.928 7.799 7.909 36,702 +0.10(+1.29%)
Feb 16, 2010 7.842 7.851 7.768 7.808 56,974 +0.09(+1.13%)
Feb 12, 2010 7.645 7.721 7.721 7.721 44,767 +0.00(+0.03%)
Feb 11, 2010 7.577 7.725 7.577 7.719 38,704 +0.02(+0.24%)
Feb 10, 2010 7.676 7.735 7.676 7.700 22,617 -0.01(-0.09%)
Feb 09, 2010 7.676 7.756 7.642 7.707 58,615 +0.02(+0.20%)
Feb 08, 2010 7.670 7.713 7.614 7.691 86,533 +0.05(+0.60%)
Feb 05, 2010 7.882 7.882 7.519 7.645 140,403 -0.29(-3.69%)
Feb 04, 2010 8.033 8.033 7.938 7.938 78,910 -0.19(-2.31%)
Feb 03, 2010 8.092 8.181 8.052 8.126 61,804 +0.10(+1.31%)
Feb 02, 2010 7.848 8.051 7.847 8.021 87,798 +0.12(+1.54%)
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.