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

BlackRock Health Sciences Trust (NY: BME )

40.23 -0.14 (-0.35%)
Streaming Delayed Price Updated: 2:09 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 29, 2009 6.493 6.503 6.425 6.462 54,775 +0.06(+0.86%)
May 28, 2009 6.453 6.544 6.407 6.407 77,123 +0.02(+0.24%)
May 27, 2009 6.260 6.407 6.260 6.392 106,070 +0.09(+1.41%)
May 26, 2009 6.193 6.315 6.150 6.303 89,753 +0.12(+1.93%)
May 22, 2009 6.101 6.183 6.098 6.183 38,879 +0.08(+1.36%)
May 21, 2009 6.171 6.196 6.095 6.101 46,672 -0.10(-1.68%)
May 20, 2009 6.260 6.263 6.193 6.205 24,813 +0.03(+0.50%)
May 19, 2009 6.232 6.232 6.161 6.174 44,350 -0.02(-0.30%)
May 18, 2009 6.122 6.242 6.088 6.193 74,911 +0.07(+1.21%)
May 15, 2009 6.239 6.268 6.110 6.119 41,260 -0.11(-1.75%)
May 14, 2009 6.180 6.229 6.177 6.228 26,285 +0.04(+0.62%)
May 13, 2009 6.119 6.232 6.119 6.189 95,517 -0.04(-0.69%)
May 12, 2009 6.248 6.291 6.199 6.232 53,004 +0.01(+0.15%)
May 11, 2009 6.177 6.248 6.134 6.223 56,713 -0.05(-0.73%)
May 08, 2009 6.168 6.275 6.064 6.269 78,193 +0.19(+3.18%)
May 07, 2009 6.131 6.142 6.045 6.076 41,016 +0.00(+0.01%)
May 06, 2009 6.193 6.193 6.061 6.075 63,768 +0.03(+0.55%)
May 05, 2009 6.122 6.125 6.033 6.042 38,044 -0.06(-1.05%)
May 04, 2009 5.990 6.131 5.990 6.107 42,422 +0.08(+1.27%)
May 01, 2009 6.012 6.048 5.999 6.030 18,684 -0.02(-0.25%)
Apr 30, 2009 6.242 6.275 5.996 6.045 62,105 -0.26(-4.09%)
Apr 29, 2009 6.061 6.351 6.061 6.303 97,582 +0.29(+4.79%)
Apr 28, 2009 5.996 6.018 5.953 6.015 91,577 +0.05(+0.82%)
Apr 27, 2009 5.935 5.996 5.935 5.966 45,459 +0.06(+1.09%)
Apr 24, 2009 5.763 5.938 5.751 5.901 148,397 +0.12(+2.01%)
Apr 23, 2009 5.917 5.917 5.702 5.785 79,909 -0.02(-0.32%)
Apr 22, 2009 5.797 5.828 5.769 5.803 22,605 -0.02(-0.26%)
Apr 21, 2009 5.745 5.819 5.742 5.819 33,810 +0.03(+0.48%)
Apr 20, 2009 5.920 5.920 5.788 5.791 30,157 -0.18(-2.94%)
Apr 17, 2009 5.917 6.104 5.889 5.966 28,614 +0.08(+1.36%)
Apr 16, 2009 5.837 5.895 5.837 5.886 23,065 +0.05(+0.84%)
Apr 15, 2009 5.812 5.849 5.809 5.837 28,010 -0.00(-0.05%)
Apr 14, 2009 5.840 5.874 5.766 5.840 40,174 -0.01(-0.16%)
Apr 13, 2009 5.809 5.883 5.788 5.849 36,120 +0.02(+0.42%)
Apr 09, 2009 5.956 5.956 5.794 5.825 26,634 +0.01(+0.21%)
Apr 08, 2009 5.825 5.843 5.773 5.812 37,206 +0.06(+0.96%)
Apr 07, 2009 5.690 5.779 5.690 5.757 48,098 +0.01(+0.21%)
Apr 06, 2009 5.733 5.828 5.733 5.745 37,672 -0.03(-0.53%)
Apr 03, 2009 5.944 5.944 5.720 5.776 72,380 -0.10(-1.62%)
Apr 02, 2009 5.886 5.895 5.803 5.871 81,546 +0.06(+1.06%)
Apr 01, 2009 5.702 5.815 5.632 5.809 150,521 +0.07(+1.17%)
Mar 31, 2009 5.825 5.825 5.742 5.742 42,709 +0.02(+0.43%)
Mar 30, 2009 5.678 5.840 5.573 5.717 81,990 +0.06(+1.14%)
Mar 26, 2009 5.586 5.733 5.586 5.653 135,803 +0.08(+1.37%)
Mar 25, 2009 5.659 5.659 5.543 5.576 64,437 -0.02(-0.38%)
Mar 24, 2009 5.616 5.674 5.509 5.598 72,129 -0.03(-0.49%)
Mar 23, 2009 5.610 5.641 5.518 5.625 65,037 +0.14(+2.51%)
Mar 20, 2009 5.592 5.595 5.487 5.487 30,943 -0.08(-1.43%)
Mar 19, 2009 5.671 5.671 5.523 5.567 46,222 -0.10(-1.84%)
Mar 18, 2009 5.549 5.671 5.506 5.671 55,747 +0.16(+2.83%)
Mar 17, 2009 5.536 5.536 5.441 5.515 42,200 +0.03(+0.62%)
Mar 16, 2009 5.466 5.524 5.451 5.481 54,892 +0.08(+1.42%)
Mar 13, 2009 5.304 5.420 5.282 5.405 0 +0.21(+4.01%)
Mar 12, 2009 4.914 5.212 4.914 5.196 242,225 +0.06(+1.07%)
Mar 11, 2009 5.156 5.190 5.123 5.141 459,337 +0.05(+0.90%)
Mar 10, 2009 5.037 5.141 5.034 5.095 119,196 +0.13(+2.53%)
Mar 09, 2009 4.874 4.997 4.874 4.969 200,058 +0.07(+1.38%)
Mar 06, 2009 4.957 4.997 4.837 4.902 0 -0.16(-3.15%)
Mar 05, 2009 5.150 5.169 4.997 5.061 69,150 -0.20(-3.79%)
Mar 04, 2009 5.166 5.267 5.141 5.261 64,626 +0.08(+1.48%)
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.