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 29, 2011 9.708 9.708 9.650 9.688 52,902 -0.04(-0.42%)
Apr 28, 2011 9.643 9.729 9.643 9.729 44,990 +0.05(+0.53%)
Apr 27, 2011 9.606 9.708 9.599 9.678 48,192 +0.03(+0.32%)
Apr 26, 2011 9.545 9.654 9.524 9.647 58,874 +0.10(+1.07%)
Apr 25, 2011 9.528 9.558 9.514 9.545 51,584 -0.01(-0.11%)
Apr 21, 2011 9.814 9.814 9.477 9.555 44,177 +0.09(+0.97%)
Apr 20, 2011 9.466 9.528 9.449 9.463 49,809 +0.06(+0.66%)
Apr 19, 2011 9.330 9.412 9.323 9.401 63,161 +0.08(+0.83%)
Apr 18, 2011 9.449 9.449 9.303 9.324 35,957 -0.15(-1.58%)
Apr 15, 2011 9.354 9.490 9.354 9.473 40,486 +0.10(+1.05%)
Apr 14, 2011 9.330 9.378 9.296 9.374 48,377 +0.05(+0.55%)
Apr 13, 2011 9.350 9.371 9.303 9.323 51,755 -0.02(-0.21%)
Apr 12, 2011 9.296 9.364 9.282 9.343 54,510 -0.02(-0.27%)
Apr 11, 2011 9.330 9.371 9.272 9.367 64,456 +0.08(+0.84%)
Apr 08, 2011 9.279 9.354 9.279 9.289 38,739 +0.01(+0.09%)
Apr 07, 2011 9.258 9.316 9.258 9.281 47,417 +0.01(+0.06%)
Apr 06, 2011 9.258 9.299 9.258 9.275 71,607 +0.04(+0.41%)
Apr 05, 2011 9.211 9.286 9.211 9.238 44,251 -0.04(-0.42%)
Apr 04, 2011 9.286 9.320 9.255 9.277 93,590 +0.02(+0.25%)
Apr 01, 2011 9.207 9.289 9.207 9.253 64,288 +0.08(+0.87%)
Mar 31, 2011 9.238 9.255 9.173 9.173 54,264 -0.05(-0.52%)
Mar 30, 2011 9.228 9.235 9.197 9.221 109,707 -0.02(-0.22%)
Mar 29, 2011 9.071 9.241 9.071 9.241 54,319 +0.12(+1.27%)
Mar 28, 2011 9.126 9.190 9.122 9.126 29,387 -0.02(-0.22%)
Mar 25, 2011 9.105 9.156 9.085 9.146 31,027 +0.05(+0.58%)
Mar 24, 2011 9.003 9.098 9.003 9.093 29,504 +0.09(+1.04%)
Mar 23, 2011 9.010 9.044 8.981 8.999 37,959 -0.06(-0.71%)
Mar 22, 2011 8.996 9.071 8.996 9.064 42,854 +0.04(+0.49%)
Mar 21, 2011 9.022 9.044 8.965 9.020 71,097 +0.09(+0.95%)
Mar 18, 2011 8.964 9.003 8.921 8.935 42,754 +0.02(+0.19%)
Mar 17, 2011 8.863 8.921 8.839 8.918 41,783 +0.14(+1.63%)
Mar 16, 2011 8.901 8.952 8.761 8.775 54,434 -0.15(-1.72%)
Mar 15, 2011 8.897 8.952 8.886 8.928 64,461 -0.09(-1.02%)
Mar 14, 2011 9.030 9.069 9.004 9.020 46,543 -0.09(-1.01%)
Mar 11, 2011 9.085 9.115 9.020 9.112 64,356 +0.07(+0.81%)
Mar 10, 2011 9.069 9.089 9.022 9.039 87,709 -0.12(-1.33%)
Mar 09, 2011 9.072 9.177 9.072 9.161 46,139 +0.05(+0.53%)
Mar 08, 2011 9.062 9.146 9.032 9.113 43,421 +0.02(+0.22%)
Mar 07, 2011 8.982 9.116 8.982 9.093 49,944 -0.03(-0.33%)
Mar 04, 2011 9.093 9.138 9.063 9.123 52,100 +0.03(+0.33%)
Mar 03, 2011 9.035 9.119 9.035 9.093 90,150 +0.07(+0.78%)
Mar 02, 2011 9.019 9.069 8.999 9.022 68,769 -0.01(-0.07%)
Mar 01, 2011 9.096 9.099 8.999 9.029 113,057 -0.09(-0.97%)
Feb 28, 2011 9.113 9.160 9.079 9.117 84,384 +0.03(+0.31%)
Feb 25, 2011 9.163 9.163 9.083 9.089 56,452 -0.02(-0.26%)
Feb 24, 2011 9.153 9.153 9.079 9.113 23,028 +0.02(+0.22%)
Feb 23, 2011 9.163 9.170 9.079 9.093 71,141 -0.04(-0.43%)
Feb 22, 2011 9.136 9.170 9.119 9.132 26,562 -0.09(-1.02%)
Feb 18, 2011 9.227 9.287 9.180 9.225 54,428 -0.01(-0.09%)
Feb 17, 2011 9.170 9.267 9.170 9.233 27,362 +0.03(+0.33%)
Feb 16, 2011 9.076 9.208 9.076 9.203 26,422 +0.13(+1.40%)
Feb 15, 2011 9.109 9.126 9.052 9.076 27,815 -0.07(-0.81%)
Feb 14, 2011 9.170 9.203 9.099 9.150 22,995 -0.01(-0.11%)
Feb 11, 2011 9.136 9.166 9.119 9.160 27,535 +0.02(+0.19%)
Feb 10, 2011 9.136 9.170 9.089 9.143 29,771 +0.00(+0.00%)
Feb 09, 2011 9.005 9.143 9.005 9.143 22,411 +0.11(+1.22%)
Feb 08, 2011 9.046 9.160 8.995 9.032 107,251 -0.02(-0.26%)
Feb 07, 2011 9.086 9.086 9.043 9.056 40,572 -0.01(-0.15%)
Feb 04, 2011 9.066 9.099 9.002 9.069 50,016 -0.02(-0.18%)
Feb 03, 2011 8.948 9.086 8.948 9.086 101,094 +0.10(+1.16%)
Feb 02, 2011 8.968 9.002 8.928 8.982 48,322 -0.03(-0.34%)
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.