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 (%)
Sep 30, 2022 35.01 35.34 34.58 34.79 88,600 -0.04(-0.10%)
Sep 29, 2022 35.04 35.07 34.60 34.82 59,613 -0.39(-1.09%)
Sep 28, 2022 34.52 35.48 34.52 35.21 53,244 +0.91(+2.67%)
Sep 27, 2022 35.21 35.54 34.29 34.29 97,798 -0.90(-2.55%)
Sep 26, 2022 35.58 35.60 34.95 35.19 31,663 -0.22(-0.61%)
Sep 23, 2022 35.98 36.02 35.30 35.41 68,322 -0.79(-2.19%)
Sep 22, 2022 36.25 36.37 35.94 36.20 37,806 -0.15(-0.41%)
Sep 21, 2022 37.04 37.65 36.35 36.35 24,628 -0.75(-2.03%)
Sep 20, 2022 37.24 37.34 36.89 37.10 27,054 -0.22(-0.58%)
Sep 19, 2022 37.17 37.39 37.13 37.31 20,337 -0.15(-0.41%)
Sep 16, 2022 37.78 37.82 37.35 37.47 24,947 -0.60(-1.58%)
Sep 15, 2022 37.41 38.18 37.41 38.07 11,890 +0.64(+1.70%)
Sep 14, 2022 37.41 37.67 37.23 37.43 22,299 +0.00(+0.01%)
Sep 13, 2022 37.86 38.14 37.33 37.43 28,758 -1.03(-2.67%)
Sep 12, 2022 38.24 38.85 38.24 38.45 31,278 +0.21(+0.56%)
Sep 09, 2022 38.17 38.33 37.94 38.24 22,247 +0.28(+0.73%)
Sep 08, 2022 37.40 38.05 37.13 37.96 27,076 +0.70(+1.87%)
Sep 07, 2022 37.60 37.73 36.82 37.27 50,154 -0.30(-0.81%)
Sep 06, 2022 37.69 37.94 37.22 37.57 41,816 -0.15(-0.40%)
Sep 02, 2022 37.79 37.94 37.33 37.72 39,556 +0.45(+1.20%)
Sep 01, 2022 36.55 37.43 36.46 37.28 34,372 +0.46(+1.26%)
Aug 31, 2022 37.35 37.45 36.67 36.81 43,713 -0.23(-0.63%)
Aug 30, 2022 37.60 37.84 37.04 37.04 30,457 -0.42(-1.12%)
Aug 29, 2022 37.89 37.98 37.45 37.46 41,888 -0.63(-1.66%)
Aug 26, 2022 38.48 38.52 37.81 38.10 38,513 -0.42(-1.09%)
Aug 25, 2022 38.61 38.82 38.40 38.52 34,898 +0.08(+0.21%)
Aug 24, 2022 38.19 38.56 38.09 38.44 26,002 +0.21(+0.56%)
Aug 23, 2022 38.46 38.52 38.14 38.22 30,560 -0.30(-0.79%)
Aug 22, 2022 38.44 38.80 38.29 38.52 15,195 -0.11(-0.28%)
Aug 19, 2022 38.41 38.85 38.38 38.63 31,287 +0.03(+0.07%)
Aug 18, 2022 38.73 38.78 38.43 38.60 26,390 -0.18(-0.46%)
Aug 17, 2022 39.35 39.59 38.78 38.78 40,525 -1.05(-2.64%)
Aug 16, 2022 40.18 40.18 39.47 39.84 36,937 -0.25(-0.62%)
Aug 15, 2022 39.88 40.12 39.59 40.08 25,958 +0.20(+0.51%)
Aug 12, 2022 39.19 40.11 39.19 39.88 13,877 +0.97(+2.48%)
Aug 11, 2022 38.90 39.25 38.86 38.91 33,570 -0.01(-0.02%)
Aug 10, 2022 38.90 39.11 38.61 38.92 29,922 +0.25(+0.64%)
Aug 09, 2022 39.22 39.28 38.40 38.67 39,637 -0.45(-1.16%)
Aug 08, 2022 39.20 39.61 38.99 39.13 35,120 +0.12(+0.32%)
Aug 05, 2022 39.11 39.30 38.57 39.00 29,966 -0.26(-0.67%)
Aug 04, 2022 39.11 39.44 38.87 39.26 27,351 +0.23(+0.58%)
Aug 03, 2022 39.05 39.53 38.65 39.04 41,839 +0.23(+0.59%)
Aug 02, 2022 39.13 39.43 38.80 38.81 23,199 -0.35(-0.91%)
Aug 01, 2022 38.69 39.17 38.37 39.16 35,442 +0.28(+0.73%)
Jul 29, 2022 38.77 39.03 38.15 38.88 39,570 +0.36(+0.94%)
Jul 28, 2022 38.53 38.56 37.96 38.51 39,414 -0.07(-0.18%)
Jul 27, 2022 38.42 38.67 37.97 38.59 29,978 +0.43(+1.12%)
Jul 26, 2022 38.05 38.27 37.84 38.16 21,437 +0.13(+0.35%)
Jul 25, 2022 37.86 38.15 37.82 38.03 19,592 +0.25(+0.66%)
Jul 22, 2022 38.08 38.15 37.74 37.78 18,056 -0.02(-0.05%)
Jul 21, 2022 37.60 38.02 37.49 37.80 28,202 -0.01(-0.02%)
Jul 20, 2022 37.86 37.92 37.55 37.80 23,762 +0.04(+0.12%)
Jul 19, 2022 37.22 37.94 37.22 37.76 40,551 +0.67(+1.82%)
Jul 18, 2022 39.16 39.18 37.07 37.09 217,351 -2.08(-5.30%)
Jul 15, 2022 38.52 39.38 38.41 39.16 28,345 +0.82(+2.13%)
Jul 14, 2022 37.99 38.43 37.67 38.35 20,731 +0.09(+0.24%)
Jul 13, 2022 37.95 38.71 37.84 38.25 32,328 -0.08(-0.21%)
Jul 12, 2022 38.35 39.01 37.88 38.33 45,777 +0.17(+0.44%)
Jul 11, 2022 38.43 38.67 38.10 38.17 20,760 -0.46(-1.19%)
Jul 08, 2022 38.55 39.02 37.82 38.63 27,566 -0.19(-0.48%)
Jul 07, 2022 37.95 39.07 37.92 38.81 33,958 +0.96(+2.54%)
Jul 06, 2022 37.79 38.53 37.67 37.85 33,508 +0.08(+0.21%)
Jul 05, 2022 37.76 37.95 37.15 37.77 37,922 -0.24(-0.63%)
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.