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

BlackRock Health Sciences Trust (NY: BME )

40.15 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 7.463 7.546 7.448 7.463 71,495 -0.03(-0.46%)
May 27, 2010 7.403 7.497 7.403 7.497 47,996 +0.17(+2.33%)
May 26, 2010 7.357 7.459 7.323 7.326 964 +0.03(+0.43%)
May 25, 2010 7.301 7.301 7.155 7.295 76,684 -0.06(-0.80%)
May 24, 2010 7.211 7.469 7.211 7.354 64,629 +0.00(+0.00%)
May 21, 2010 7.245 7.431 7.211 7.354 119,742 -0.10(-1.29%)
May 20, 2010 7.456 7.508 7.431 7.450 121,208 -0.33(-4.20%)
May 19, 2010 7.867 7.867 7.752 7.777 64,902 -0.08(-1.05%)
May 18, 2010 7.966 7.966 7.827 7.859 63,844 -0.01(-0.14%)
May 17, 2010 7.973 7.973 7.830 7.870 54,377 -0.07(-0.82%)
May 14, 2010 7.935 8.184 7.888 7.935 45,707 -0.15(-1.88%)
May 13, 2010 7.991 8.166 7.991 8.088 37,959 -0.01(-0.12%)
May 12, 2010 7.988 8.097 7.973 8.097 61,022 +0.20(+2.48%)
May 11, 2010 7.870 7.910 7.854 7.901 102,080 +0.05(+0.59%)
May 10, 2010 7.854 7.879 7.795 7.854 104,173 +0.06(+0.76%)
May 07, 2010 8.016 8.016 7.777 7.795 82,400 -0.20(-2.49%)
May 06, 2010 8.386 8.400 7.910 7.994 97,319 -0.42(-4.99%)
May 05, 2010 8.113 8.439 8.063 8.415 137,774 +0.10(+1.16%)
May 04, 2010 8.421 8.421 8.271 8.318 48,735 -0.12(-1.44%)
May 03, 2010 8.492 8.507 8.417 8.439 28,209 -0.09(-1.02%)
Apr 30, 2010 8.554 8.570 8.505 8.526 35,429 +0.00(+0.00%)
Apr 29, 2010 8.508 8.561 8.477 8.526 31,588 +0.07(+0.79%)
Apr 28, 2010 8.505 8.505 8.452 8.460 30,527 +0.03(+0.35%)
Apr 27, 2010 8.380 8.458 8.346 8.430 147,209 +0.07(+0.82%)
Apr 26, 2010 8.505 8.505 8.361 8.361 41,161 -0.12(-1.38%)
Apr 23, 2010 8.389 8.478 8.293 8.478 77,488 +0.05(+0.57%)
Apr 22, 2010 8.442 8.449 8.287 8.430 96,088 -0.02(-0.18%)
Apr 21, 2010 8.458 8.458 8.212 8.445 86,618 +0.02(+0.27%)
Apr 20, 2010 8.340 8.425 8.340 8.423 31,038 +0.09(+1.04%)
Apr 19, 2010 8.374 8.374 8.302 8.337 27,518 -0.01(-0.07%)
Apr 16, 2010 8.442 8.449 8.315 8.343 63,770 -0.07(-0.89%)
Apr 15, 2010 8.483 8.501 8.405 8.417 40,904 -0.01(-0.07%)
Apr 14, 2010 8.508 8.508 8.411 8.424 28,926 -0.07(-0.81%)
Apr 13, 2010 8.545 8.545 8.468 8.492 27,161 -0.03(-0.31%)
Apr 12, 2010 8.536 8.551 8.501 8.519 54,875 -0.04(-0.41%)
Apr 09, 2010 8.536 8.582 8.489 8.554 72,441 +0.06(+0.71%)
Apr 08, 2010 8.442 8.498 8.383 8.494 70,113 +0.05(+0.61%)
Apr 07, 2010 8.520 8.545 8.433 8.442 74,074 -0.05(-0.55%)
Apr 06, 2010 8.436 8.508 8.347 8.489 78,687 +0.06(+0.66%)
Apr 05, 2010 8.393 8.454 8.284 8.434 57,087 +0.03(+0.38%)
Apr 01, 2010 8.296 8.402 8.402 8.402 138,555 +0.18(+2.19%)
Mar 31, 2010 8.265 8.315 8.222 8.222 83,840 -0.04(-0.53%)
Mar 30, 2010 8.228 8.299 8.214 8.265 72,142 +0.00(+0.04%)
Mar 29, 2010 8.181 8.293 8.181 8.262 58,659 +0.03(+0.38%)
Mar 26, 2010 8.268 8.287 8.206 8.231 56,251 -0.04(-0.53%)
Mar 25, 2010 8.337 8.352 8.274 8.274 53,274 -0.06(-0.67%)
Mar 24, 2010 8.296 8.352 8.284 8.330 69,293 -0.02(-0.27%)
Mar 23, 2010 8.349 8.377 8.274 8.352 79,886 +0.04(+0.51%)
Mar 22, 2010 8.169 8.343 8.169 8.310 104,241 +0.09(+1.10%)
Mar 19, 2010 8.200 8.228 8.197 8.220 72,019 -0.00(-0.06%)
Mar 18, 2010 8.190 8.246 8.190 8.225 24,763 +0.01(+0.08%)
Mar 17, 2010 8.187 8.234 8.184 8.218 72,396 +0.03(+0.42%)
Mar 16, 2010 8.175 8.187 8.103 8.184 58,697 +0.01(+0.15%)
Mar 15, 2010 8.168 8.172 8.155 8.172 33,340 +0.01(+0.12%)
Mar 12, 2010 8.225 8.225 8.128 8.162 36,792 +0.01(+0.15%)
Mar 11, 2010 8.044 8.153 8.024 8.150 82,110 +0.01(+0.18%)
Mar 10, 2010 8.059 8.170 8.059 8.135 73,587 +0.03(+0.40%)
Mar 09, 2010 8.124 8.305 8.053 8.102 176,578 -0.05(-0.64%)
Mar 08, 2010 8.207 8.207 8.115 8.155 64,727 -0.02(-0.30%)
Mar 05, 2010 8.047 8.179 8.047 8.179 69,526 +0.15(+1.83%)
Mar 04, 2010 8.084 8.084 8.014 8.032 43,841 -0.05(-0.57%)
Mar 03, 2010 8.136 8.136 8.056 8.078 103,917 -0.06(-0.68%)
Mar 02, 2010 8.124 8.148 8.102 8.133 100,883 +0.04(+0.45%)
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.