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

BlackRock Health Sciences Trust (NY: BME )

39.89 +0.48 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2011 8.824 8.987 8.820 8.864 67,515 +0.01(+0.11%)
Jan 28, 2011 9.104 9.104 8.850 8.854 85,680 -0.22(-2.42%)
Jan 27, 2011 9.158 9.158 9.064 9.073 32,361 -0.11(-1.24%)
Jan 26, 2011 9.004 9.191 9.004 9.187 46,312 +0.17(+1.85%)
Jan 25, 2011 9.044 9.044 8.976 9.021 63,046 -0.01(-0.15%)
Jan 24, 2011 9.081 9.103 8.999 9.034 37,910 -0.08(-0.84%)
Jan 21, 2011 9.218 9.234 9.111 9.111 35,079 -0.04(-0.47%)
Jan 20, 2011 9.128 9.231 9.051 9.154 66,536 -0.03(-0.36%)
Jan 19, 2011 9.211 9.231 9.181 9.188 32,229 +0.01(+0.11%)
Jan 18, 2011 9.124 9.197 9.124 9.178 44,860 +0.00(+0.00%)
Jan 14, 2011 9.171 9.221 9.154 9.178 35,267 -0.04(-0.47%)
Jan 13, 2011 9.054 9.221 9.054 9.221 49,550 +0.10(+1.14%)
Jan 12, 2011 9.211 9.221 9.094 9.118 43,307 -0.08(-0.83%)
Jan 11, 2011 9.221 9.238 9.151 9.194 76,488 +0.05(+0.53%)
Jan 10, 2011 9.098 9.161 9.071 9.146 33,678 +0.02(+0.23%)
Jan 07, 2011 8.947 9.138 8.947 9.125 54,336 +0.07(+0.75%)
Jan 06, 2011 9.114 9.114 8.967 9.058 61,322 -0.06(-0.62%)
Jan 05, 2011 9.037 9.171 8.942 9.114 106,730 +0.12(+1.30%)
Jan 04, 2011 9.001 9.044 8.971 8.997 70,717 +0.07(+0.82%)
Jan 03, 2011 8.733 8.947 8.733 8.924 45,087 +0.16(+1.87%)
Dec 31, 2010 8.700 8.760 8.650 8.760 33,271 +0.08(+0.96%)
Dec 30, 2010 8.697 8.700 8.660 8.677 62,636 +0.00(+0.00%)
Dec 29, 2010 8.687 8.687 8.640 8.677 66,153 -0.00(-0.04%)
Dec 28, 2010 8.774 8.774 8.633 8.680 45,399 -0.03(-0.35%)
Dec 27, 2010 8.653 8.713 8.653 8.710 31,289 +0.04(+0.47%)
Dec 23, 2010 8.727 8.727 8.637 8.670 78,469 +0.01(+0.07%)
Dec 22, 2010 8.720 8.730 8.627 8.663 75,737 -0.09(-1.03%)
Dec 21, 2010 8.874 8.951 8.540 8.753 141,441 -0.12(-1.34%)
Dec 20, 2010 9.064 9.064 8.860 8.872 49,978 -0.14(-1.54%)
Dec 17, 2010 8.870 9.088 8.870 9.011 69,538 +0.06(+0.73%)
Dec 16, 2010 8.952 8.952 8.888 8.946 42,550 +0.04(+0.40%)
Dec 15, 2010 8.882 8.910 8.872 8.910 43,905 +0.04(+0.43%)
Dec 14, 2010 8.808 8.901 8.796 8.872 67,191 +0.05(+0.58%)
Dec 13, 2010 8.894 8.894 8.806 8.821 52,955 -0.03(-0.29%)
Dec 10, 2010 8.618 8.846 8.618 8.846 76,029 +0.21(+2.44%)
Dec 09, 2010 8.638 8.644 8.589 8.636 45,366 -0.00(-0.02%)
Dec 08, 2010 8.715 8.715 8.609 8.638 40,526 +0.00(+0.01%)
Dec 07, 2010 8.673 8.679 8.625 8.637 116,356 +0.00(+0.02%)
Dec 06, 2010 8.657 8.657 8.599 8.635 39,505 +0.01(+0.12%)
Dec 03, 2010 8.557 8.661 8.532 8.625 34,220 +0.03(+0.30%)
Dec 02, 2010 8.538 8.602 8.466 8.599 56,020 +0.10(+1.21%)
Dec 01, 2010 8.477 8.496 8.371 8.496 39,847 +0.12(+1.42%)
Nov 30, 2010 8.368 8.432 8.345 8.377 56,643 -0.08(-0.91%)
Nov 29, 2010 8.413 8.499 8.329 8.455 58,776 +0.03(+0.31%)
Nov 26, 2010 8.487 8.487 8.413 8.429 27,225 -0.04(-0.49%)
Nov 24, 2010 8.288 8.471 8.471 8.471 51,859 +0.18(+2.21%)
Nov 23, 2010 8.416 8.416 8.268 8.288 67,378 -0.11(-1.34%)
Nov 22, 2010 8.429 8.474 8.333 8.400 193,635 +0.01(+0.15%)
Nov 19, 2010 8.426 8.603 8.374 8.387 665,593 +0.01(+0.08%)
Nov 18, 2010 8.551 8.724 8.377 8.381 333,150 -0.05(-0.57%)
Nov 17, 2010 8.275 8.480 8.275 8.429 142,822 +0.14(+1.67%)
Nov 16, 2010 8.512 8.512 8.291 8.291 89,474 -0.20(-2.38%)
Nov 15, 2010 8.589 8.596 8.397 8.493 163,099 -0.04(-0.45%)
Nov 12, 2010 8.609 8.612 8.480 8.532 314,641 -0.05(-0.56%)
Nov 11, 2010 8.708 8.708 8.551 8.580 787,253 -0.10(-1.11%)
Nov 10, 2010 8.814 8.814 8.657 8.676 153,977 -0.09(-0.99%)
Nov 09, 2010 8.763 8.856 8.649 8.763 295,479 +0.05(+0.63%)
Nov 08, 2010 8.718 8.718 8.641 8.708 100,807 +0.04(+0.50%)
Nov 05, 2010 8.692 8.715 8.625 8.665 145,734 -0.02(-0.21%)
Nov 04, 2010 8.772 8.772 8.660 8.682 202,293 +0.03(+0.33%)
Nov 03, 2010 8.830 8.830 8.638 8.654 77,231 -0.16(-1.87%)
Nov 02, 2010 8.817 8.846 8.780 8.818 59,178 +0.09(+1.08%)
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.