Skip to main content

BlackRock Health Sciences Trust (NY: BME )

39.72 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 28.94 29.45 28.75 29.19 53,298 +0.32(+1.12%)
Mar 28, 2019 28.71 28.87 28.61 28.87 34,269 +0.15(+0.54%)
Mar 27, 2019 28.39 28.73 28.25 28.71 53,327 +0.25(+0.88%)
Mar 26, 2019 28.71 28.84 28.43 28.46 62,858 -0.27(-0.94%)
Mar 25, 2019 28.90 29.09 28.40 28.74 52,494 -0.23(-0.79%)
Mar 22, 2019 29.03 29.23 28.91 28.96 37,077 -0.11(-0.38%)
Mar 21, 2019 29.32 29.38 29.06 29.07 61,443 -0.25(-0.85%)
Mar 20, 2019 29.36 29.58 29.25 29.32 29,920 -0.07(-0.25%)
Mar 19, 2019 29.42 29.70 29.31 29.40 29,926 +0.04(+0.15%)
Mar 18, 2019 29.92 29.92 29.30 29.35 42,435 -0.42(-1.40%)
Mar 15, 2019 30.17 30.17 29.55 29.77 26,717 +0.34(+1.15%)
Mar 14, 2019 29.31 29.52 29.17 29.43 22,360 +0.26(+0.88%)
Mar 13, 2019 29.27 29.43 28.76 29.18 48,129 -0.03(-0.10%)
Mar 12, 2019 29.15 29.28 28.86 29.20 37,792 +0.03(+0.10%)
Mar 11, 2019 28.68 29.18 28.64 29.18 34,153 +0.61(+2.15%)
Mar 08, 2019 28.79 28.79 28.25 28.56 58,772 -0.02(-0.08%)
Mar 07, 2019 28.76 28.76 28.51 28.58 33,018 -0.18(-0.61%)
Mar 06, 2019 29.38 29.38 28.50 28.76 53,331 -0.49(-1.67%)
Mar 05, 2019 29.49 29.65 29.19 29.25 55,923 -0.39(-1.33%)
Mar 04, 2019 29.99 30.07 29.43 29.64 34,448 -0.28(-0.95%)
Mar 01, 2019 29.71 29.93 29.53 29.93 31,920 +0.65(+2.22%)
Feb 28, 2019 29.56 29.56 29.21 29.28 40,531 -0.13(-0.45%)
Feb 27, 2019 29.30 29.44 29.19 29.41 29,289 +0.03(+0.10%)
Feb 26, 2019 29.59 29.74 29.23 29.38 48,099 -0.39(-1.32%)
Feb 25, 2019 29.85 29.85 29.53 29.77 22,326 +0.23(+0.77%)
Feb 22, 2019 29.53 29.90 29.25 29.55 40,825 +0.28(+0.95%)
Feb 21, 2019 29.42 29.45 29.09 29.27 23,951 -0.15(-0.51%)
Feb 20, 2019 29.46 29.50 29.30 29.42 22,566 -0.02(-0.08%)
Feb 19, 2019 29.76 29.79 29.33 29.45 44,394 -0.32(-1.08%)
Feb 15, 2019 29.85 29.93 29.23 29.77 31,783 -0.09(-0.29%)
Feb 14, 2019 28.93 29.85 28.91 29.85 38,326 +0.92(+3.18%)
Feb 13, 2019 29.01 29.47 28.79 28.93 75,187 +0.11(+0.38%)
Feb 12, 2019 28.48 28.91 28.48 28.83 41,102 +0.41(+1.46%)
Feb 11, 2019 28.72 28.81 28.15 28.41 50,003 -0.28(-0.96%)
Feb 08, 2019 28.69 29.17 28.69 28.69 24,233 -0.09(-0.30%)
Feb 07, 2019 29.64 29.64 28.65 28.77 27,079 -0.92(-3.11%)
Feb 06, 2019 28.94 29.70 28.75 29.70 55,026 +0.48(+1.64%)
Feb 05, 2019 29.49 29.70 29.07 29.22 47,551 -0.50(-1.69%)
Feb 04, 2019 29.49 29.72 29.07 29.72 47,913 +0.44(+1.49%)
Feb 01, 2019 29.01 29.75 28.86 29.28 41,307 +0.47(+1.64%)
Jan 31, 2019 28.62 29.04 28.41 28.81 50,138 +0.30(+1.07%)
Jan 30, 2019 28.47 28.78 28.40 28.51 46,466 -0.08(-0.28%)
Jan 29, 2019 27.71 28.64 27.61 28.59 33,425 +0.88(+3.17%)
Jan 28, 2019 27.96 28.06 27.66 27.71 43,035 -0.33(-1.19%)
Jan 25, 2019 28.18 28.40 28.03 28.04 39,517 -0.12(-0.41%)
Jan 24, 2019 28.38 28.38 27.43 28.16 38,287 -0.12(-0.41%)
Jan 23, 2019 28.03 28.67 27.97 28.27 47,130 +0.45(+1.62%)
Jan 22, 2019 28.16 28.67 27.81 27.82 51,004 -0.38(-1.34%)
Jan 18, 2019 28.67 28.72 28.20 28.20 44,611 -0.31(-1.07%)
Jan 17, 2019 28.17 29.06 28.16 28.51 35,241 +0.07(+0.26%)
Jan 16, 2019 29.15 29.15 28.37 28.43 52,669 -0.61(-2.10%)
Jan 15, 2019 28.39 29.35 28.17 29.04 43,131 +1.13(+4.03%)
Jan 14, 2019 28.19 28.39 27.92 27.92 38,037 -0.19(-0.67%)
Jan 11, 2019 27.64 28.53 27.02 28.11 70,308 +0.10(+0.36%)
Jan 10, 2019 28.86 28.86 27.74 28.01 56,852 -0.50(-1.75%)
Jan 09, 2019 28.66 29.12 28.30 28.50 81,761 +0.74(+2.65%)
Jan 08, 2019 28.72 28.72 27.55 27.77 73,960 +0.30(+1.08%)
Jan 07, 2019 27.09 27.88 27.09 27.47 40,791 +0.51(+1.88%)
Jan 04, 2019 26.34 27.31 26.13 26.96 47,748 +0.64(+2.44%)
Jan 03, 2019 26.70 27.09 26.03 26.32 34,031 -0.87(-3.19%)
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.