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 31, 2007 8.544 8.544 8.476 8.510 54,149 +0.03(+0.33%)
May 30, 2007 8.449 8.513 8.357 8.483 46,320 -0.02(-0.25%)
May 29, 2007 8.501 8.516 8.443 8.504 35,881 +0.03(+0.33%)
May 25, 2007 8.437 8.492 8.430 8.476 68,175 +0.02(+0.18%)
May 24, 2007 8.461 8.522 8.434 8.461 37,512 -0.02(-0.25%)
May 23, 2007 8.538 8.578 8.440 8.483 73,721 -0.01(-0.11%)
May 22, 2007 8.467 8.510 8.446 8.492 63,935 +0.02(+0.29%)
May 21, 2007 8.437 8.507 8.437 8.467 60,020 -0.06(-0.65%)
May 18, 2007 8.501 8.553 8.483 8.522 51,865 -0.04(-0.47%)
May 17, 2007 8.507 8.562 8.400 8.562 45,341 +0.05(+0.61%)
May 16, 2007 8.525 8.529 8.434 8.510 53,822 -0.02(-0.25%)
May 15, 2007 8.446 8.535 8.446 8.532 46,646 +0.07(+0.87%)
May 14, 2007 8.470 8.525 8.424 8.458 60,346 -0.01(-0.14%)
May 11, 2007 8.394 8.483 8.394 8.470 27,726 +0.09(+1.10%)
May 10, 2007 8.599 8.611 8.345 8.378 99,164 -0.25(-2.88%)
May 09, 2007 8.617 8.706 8.590 8.627 35,881 -0.02(-0.18%)
May 08, 2007 8.617 8.645 8.584 8.642 75,025 +0.02(+0.25%)
May 07, 2007 8.614 8.645 8.614 8.620 47,951 +0.07(+0.86%)
May 04, 2007 8.535 8.584 8.525 8.547 58,389 +0.02(+0.29%)
May 03, 2007 8.529 8.559 8.507 8.522 39,143 +0.00(+0.04%)
May 02, 2007 8.452 8.529 8.452 8.519 65,892 +0.05(+0.54%)
May 01, 2007 8.510 8.510 8.391 8.473 51,539 -0.06(-0.72%)
Apr 30, 2007 8.550 8.578 8.492 8.535 41,753 -0.05(-0.54%)
Apr 27, 2007 8.590 8.590 8.519 8.581 34,903 -0.03(-0.39%)
Apr 26, 2007 8.624 8.645 8.593 8.614 30,010 -0.02(-0.28%)
Apr 25, 2007 8.538 8.660 8.525 8.639 60,673 +0.12(+1.37%)
Apr 24, 2007 8.522 8.581 8.507 8.522 42,405 -0.03(-0.36%)
Apr 23, 2007 8.479 8.553 8.479 8.553 66,218 +0.09(+1.01%)
Apr 20, 2007 8.522 8.553 8.461 8.467 104,383 -0.01(-0.11%)
Apr 19, 2007 8.507 8.544 8.476 8.476 93,619 -0.03(-0.40%)
Apr 18, 2007 8.630 8.630 8.510 8.510 138,308 -0.17(-1.91%)
Apr 17, 2007 8.627 8.734 8.581 8.676 99,164 +0.02(+0.25%)
Apr 16, 2007 8.584 8.660 8.555 8.654 40,448 +0.08(+0.89%)
Apr 13, 2007 8.461 8.581 8.437 8.578 33,924 +0.18(+2.12%)
Apr 12, 2007 8.345 8.427 8.345 8.400 58,063 +0.07(+0.88%)
Apr 11, 2007 8.415 8.446 8.326 8.326 73,721 -0.02(-0.22%)
Apr 10, 2007 8.388 8.464 8.345 8.345 42,405 -0.04(-0.47%)
Apr 09, 2007 8.458 8.507 8.360 8.384 37,839 -0.07(-0.83%)
Apr 05, 2007 8.479 8.510 8.388 8.455 35,229 -0.02(-0.18%)
Apr 04, 2007 8.363 8.489 8.345 8.470 27,074 +0.05(+0.62%)
Apr 03, 2007 8.354 8.522 8.351 8.418 82,528 +0.09(+1.03%)
Apr 02, 2007 8.332 8.338 8.246 8.332 39,796 +0.02(+0.30%)
Mar 30, 2007 8.250 8.338 8.207 8.308 47,951 +0.09(+1.08%)
Mar 29, 2007 8.228 8.268 8.185 8.219 58,389 +0.03(+0.41%)
Mar 28, 2007 8.234 8.240 8.127 8.185 58,063 +0.02(+0.19%)
Mar 27, 2007 8.234 8.237 8.084 8.170 72,416 +0.01(+0.15%)
Mar 26, 2007 8.155 8.182 8.084 8.158 43,710 +0.01(+0.08%)
Mar 23, 2007 8.059 8.216 8.059 8.151 82,854 +0.05(+0.57%)
Mar 22, 2007 8.066 8.112 8.044 8.105 20,550 +0.06(+0.69%)
Mar 21, 2007 8.072 8.201 8.032 8.050 85,464 -0.02(-0.30%)
Mar 20, 2007 7.980 8.102 7.949 8.075 65,566 +0.10(+1.31%)
Mar 19, 2007 7.971 8.004 7.968 7.971 26,748 +0.07(+0.89%)
Mar 16, 2007 7.851 7.900 7.820 7.900 27,726 +0.03(+0.35%)
Mar 15, 2007 7.827 7.894 7.823 7.872 44,036 +0.00(+0.00%)
Mar 14, 2007 7.857 7.946 7.848 7.872 58,389 -0.03(-0.35%)
Mar 13, 2007 8.124 8.063 7.900 7.900 29,357 -0.22(-2.75%)
Mar 12, 2007 8.096 8.139 8.020 8.124 53,822 +0.03(+0.34%)
Mar 09, 2007 8.069 8.112 8.066 8.096 23,812 +0.04(+0.46%)
Mar 08, 2007 8.001 8.059 7.971 8.059 66,218 +0.09(+1.12%)
Mar 07, 2007 7.971 8.001 7.912 7.971 60,346 -0.03(-0.42%)
Mar 06, 2007 7.863 8.032 7.863 8.004 101,774 +0.22(+2.80%)
Mar 05, 2007 7.869 7.869 7.768 7.787 46,646 -0.15(-1.85%)
Mar 02, 2007 7.952 7.986 7.885 7.934 40,774 -0.03(-0.35%)
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.