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

BlackRock Health Sciences Trust (NY: BME )

40.26 -0.11 (-0.27%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 23, 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 30, 2008 7.727 7.819 7.727 7.754 23,641 +0.02(+0.32%)
May 29, 2008 7.754 7.794 7.721 7.730 32,036 -0.02(-0.32%)
May 28, 2008 7.715 7.791 7.675 7.754 40,039 +0.08(+1.00%)
May 27, 2008 7.613 7.678 7.613 7.678 27,757 +0.04(+0.56%)
May 26, 2008 7.555 7.635 7.555 7.635 0 +0.00(+0.00%)
May 23, 2008 7.555 7.635 7.555 7.635 48,538 +0.07(+0.97%)
May 22, 2008 7.598 7.653 7.543 7.561 63,524 -0.03(-0.36%)
May 21, 2008 7.779 7.779 7.589 7.589 44,847 -0.15(-1.98%)
May 20, 2008 7.803 7.810 7.742 7.742 42,603 -0.06(-0.79%)
May 19, 2008 7.837 7.859 7.794 7.803 34,035 -0.01(-0.08%)
May 16, 2008 7.813 7.849 7.779 7.810 27,039 +0.04(+0.55%)
May 15, 2008 7.865 7.868 7.767 7.767 65,383 -0.10(-1.25%)
May 14, 2008 7.819 7.880 7.813 7.865 47,909 +0.03(+0.39%)
May 13, 2008 7.941 7.941 7.800 7.834 52,788 -0.07(-0.93%)
May 12, 2008 7.938 8.018 7.807 7.908 126,221 -0.00(-0.04%)
May 09, 2008 7.884 7.929 7.822 7.911 19,277 +0.02(+0.19%)
May 08, 2008 7.920 7.997 7.819 7.895 58,724 -0.03(-0.33%)
May 07, 2008 7.868 7.945 7.846 7.922 44,573 +0.05(+0.69%)
May 06, 2008 7.880 7.928 7.834 7.868 26,886 -0.04(-0.54%)
May 05, 2008 7.883 7.945 7.822 7.911 25,722 +0.03(+0.35%)
May 02, 2008 7.917 8.003 7.810 7.883 50,870 -0.03(-0.43%)
May 01, 2008 7.595 7.926 7.595 7.917 32,995 +0.35(+4.58%)
Apr 30, 2008 7.524 7.718 7.488 7.570 48,874 +0.08(+1.02%)
Apr 29, 2008 7.558 7.567 7.482 7.494 40,082 -0.09(-1.13%)
Apr 28, 2008 7.558 7.635 7.540 7.580 43,050 +0.05(+0.65%)
Apr 25, 2008 7.521 7.595 7.417 7.531 61,639 +0.01(+0.12%)
Apr 24, 2008 7.586 7.586 7.494 7.521 44,732 -0.03(-0.41%)
Apr 23, 2008 7.552 7.632 7.524 7.552 50,834 -0.05(-0.61%)
Apr 22, 2008 7.650 7.650 7.494 7.598 81,931 +0.01(+0.12%)
Apr 21, 2008 7.601 7.607 7.555 7.589 38,506 -0.02(-0.28%)
Apr 18, 2008 7.665 7.702 7.601 7.610 39,136 -0.01(-0.16%)
Apr 17, 2008 7.803 7.828 7.610 7.623 26,743 -0.16(-2.01%)
Apr 16, 2008 7.733 7.807 7.730 7.779 16,032 +0.11(+1.44%)
Apr 15, 2008 7.865 7.932 7.669 7.669 25,898 -0.15(-1.96%)
Apr 14, 2008 7.957 7.981 7.822 7.822 21,198 -0.20(-2.45%)
Apr 11, 2008 8.079 8.079 7.978 8.018 28,373 -0.06(-0.76%)
Apr 10, 2008 8.040 8.147 8.040 8.079 15,328 +0.07(+0.88%)
Apr 09, 2008 8.150 8.150 7.997 8.009 32,287 -0.13(-1.55%)
Apr 08, 2008 7.948 8.174 7.911 8.135 34,244 +0.14(+1.76%)
Apr 07, 2008 7.791 8.021 7.791 7.994 42,397 +0.23(+3.00%)
Apr 04, 2008 7.843 7.874 7.696 7.761 98,819 -0.07(-0.90%)
Apr 03, 2008 7.543 7.899 7.543 7.831 56,095 +0.23(+2.98%)
Apr 02, 2008 7.715 7.761 7.604 7.604 41,745 -0.13(-1.63%)
Apr 01, 2008 7.552 7.776 7.552 7.730 45,006 +0.22(+2.98%)
Mar 31, 2008 7.610 7.610 7.466 7.506 42,071 -0.15(-1.96%)
Mar 28, 2008 7.699 7.724 7.653 7.656 8,805 -0.04(-0.48%)
Mar 27, 2008 7.828 7.859 7.635 7.693 73,706 -0.13(-1.72%)
Mar 26, 2008 7.788 7.972 7.748 7.828 58,704 +0.04(+0.51%)
Mar 25, 2008 7.610 7.788 7.601 7.788 46,285 +0.20(+2.67%)
Mar 24, 2008 7.393 7.586 7.393 7.586 44,680 +0.16(+2.19%)
Mar 21, 2008 7.399 7.442 7.368 7.423 38,810 +0.00(+0.00%)
Mar 20, 2008 7.399 7.442 7.368 7.423 38,810 -0.02(-0.21%)
Mar 19, 2008 7.347 7.478 7.347 7.439 81,860 +0.13(+1.85%)
Mar 18, 2008 7.236 7.304 7.196 7.304 121,815 +0.11(+1.58%)
Mar 17, 2008 7.546 7.546 6.442 7.190 159,154 -0.33(-4.32%)
Mar 14, 2008 7.574 7.613 7.472 7.515 32,939 -0.08(-1.05%)
Mar 13, 2008 7.610 7.669 7.595 7.595 59,682 -0.09(-1.20%)
Mar 12, 2008 7.469 7.702 7.469 7.687 32,287 +0.10(+1.29%)
Mar 11, 2008 7.521 7.662 7.451 7.589 106,646 +0.07(+0.90%)
Mar 10, 2008 7.831 7.849 7.503 7.521 69,793 -0.35(-4.40%)
Mar 07, 2008 8.079 8.104 7.782 7.868 65,879 -0.24(-2.99%)
Mar 06, 2008 8.242 8.273 8.083 8.110 60,009 -0.13(-1.60%)
Mar 05, 2008 8.193 8.279 8.193 8.242 50,225 +0.08(+0.94%)
Mar 04, 2008 8.141 8.291 8.110 8.165 67,836 -0.01(-0.15%)
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.