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

BlackRock Health Sciences Trust (NY: BME )

41.70 +0.19 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2006 7.140 7.167 7.081 7.148 63,708 +0.00(+0.04%)
Mar 30, 2006 7.193 7.196 7.113 7.145 67,061 -0.02(-0.30%)
Mar 29, 2006 7.193 7.199 7.089 7.167 79,728 -0.04(-0.56%)
Mar 28, 2006 7.220 7.247 7.105 7.207 86,435 -0.04(-0.56%)
Mar 27, 2006 7.298 7.301 7.207 7.247 112,514 -0.03(-0.48%)
Mar 24, 2006 7.204 7.314 7.204 7.282 49,178 +0.05(+0.71%)
Mar 23, 2006 7.169 7.260 7.148 7.231 64,826 +0.12(+1.62%)
Mar 22, 2006 7.180 7.228 7.099 7.116 61,100 -0.03(-0.41%)
Mar 21, 2006 7.260 7.287 7.113 7.145 71,532 -0.13(-1.77%)
Mar 20, 2006 7.422 7.422 7.274 7.274 92,023 -0.15(-1.99%)
Mar 17, 2006 7.422 7.430 7.341 7.422 50,296 +0.03(+0.36%)
Mar 16, 2006 7.419 7.489 7.368 7.395 55,512 -0.02(-0.33%)
Mar 15, 2006 7.306 7.432 7.287 7.419 81,591 +0.10(+1.32%)
Mar 14, 2006 7.368 7.379 7.301 7.322 52,531 -0.05(-0.62%)
Mar 13, 2006 7.443 7.443 7.354 7.368 76,375 -0.13(-1.68%)
Mar 10, 2006 7.448 7.542 7.435 7.494 46,943 +0.05(+0.65%)
Mar 09, 2006 7.341 7.502 7.301 7.446 93,886 +0.06(+0.87%)
Mar 08, 2006 7.301 7.408 7.220 7.381 72,277 +0.06(+0.77%)
Mar 07, 2006 7.341 7.352 7.247 7.325 83,081 +0.00(+0.00%)
Mar 06, 2006 7.301 7.344 7.247 7.325 143,064 -0.04(-0.58%)
Mar 03, 2006 7.328 7.422 7.301 7.368 106,926 +0.02(+0.22%)
Mar 02, 2006 7.381 7.403 7.306 7.352 59,237 -0.00(-0.04%)
Mar 01, 2006 7.371 7.408 7.287 7.354 105,063 -0.05(-0.72%)
Feb 28, 2006 7.448 7.489 7.360 7.408 120,338 -0.04(-0.54%)
Feb 27, 2006 7.287 7.448 7.287 7.448 96,121 +0.16(+2.21%)
Feb 24, 2006 7.209 7.301 7.209 7.287 66,316 +0.08(+1.12%)
Feb 23, 2006 7.110 7.207 7.075 7.207 114,377 +0.11(+1.51%)
Feb 22, 2006 7.110 7.113 7.065 7.099 120,711 -0.00(-0.04%)
Feb 21, 2006 7.065 7.105 7.040 7.102 52,531 +0.03(+0.49%)
Feb 17, 2006 7.107 7.113 7.048 7.067 61,845 -0.05(-0.64%)
Feb 16, 2006 7.019 7.113 7.019 7.113 101,710 +0.03(+0.38%)
Feb 15, 2006 7.040 7.086 7.011 7.086 58,492 +0.06(+0.84%)
Feb 14, 2006 6.995 7.043 6.984 7.027 53,276 +0.06(+0.85%)
Feb 13, 2006 6.965 6.989 6.925 6.968 54,021 +0.02(+0.23%)
Feb 10, 2006 6.981 7.024 6.938 6.952 67,806 -0.06(-0.92%)
Feb 09, 2006 6.973 7.032 6.973 7.016 49,178 +0.02(+0.35%)
Feb 08, 2006 7.011 7.043 6.979 6.992 39,491 -0.03(-0.38%)
Feb 07, 2006 7.005 7.019 6.925 7.019 109,906 +0.03(+0.38%)
Feb 06, 2006 7.070 7.070 6.954 6.992 94,258 -0.08(-1.10%)
Feb 03, 2006 7.073 7.073 6.979 7.070 84,944 -0.02(-0.23%)
Feb 02, 2006 7.086 7.180 7.073 7.086 75,630 -0.02(-0.30%)
Feb 01, 2006 7.086 7.113 7.086 7.107 75,630 -0.00(-0.04%)
Jan 31, 2006 7.073 7.113 7.073 7.110 84,199 +0.02(+0.34%)
Jan 30, 2006 7.083 7.132 7.083 7.086 65,198 -0.04(-0.57%)
Jan 27, 2006 7.113 7.126 7.086 7.126 102,455 +0.02(+0.23%)
Jan 26, 2006 7.059 7.113 6.989 7.110 125,181 +0.07(+0.95%)
Jan 25, 2006 7.027 7.083 7.005 7.043 76,375 -0.01(-0.08%)
Jan 24, 2006 7.081 7.083 7.014 7.048 67,434 -0.03(-0.38%)
Jan 23, 2006 7.086 7.102 7.032 7.075 54,394 -0.02(-0.30%)
Jan 20, 2006 7.153 7.153 7.062 7.097 52,531 -0.03(-0.41%)
Jan 19, 2006 7.059 7.180 7.059 7.126 90,160 +0.04(+0.61%)
Jan 18, 2006 7.167 7.167 7.019 7.083 74,140 -0.04(-0.60%)
Jan 17, 2006 7.126 7.177 7.075 7.126 70,414 +0.01(+0.19%)
Jan 13, 2006 7.153 7.177 7.073 7.113 94,631 -0.06(-0.82%)
Jan 12, 2006 7.113 7.172 7.105 7.172 52,159 +0.03(+0.45%)
Jan 11, 2006 7.107 7.180 7.099 7.140 93,513 +0.03(+0.45%)
Jan 10, 2006 7.005 7.113 7.005 7.107 97,984 +0.06(+0.84%)
Jan 09, 2006 6.976 7.113 6.922 7.048 112,142 +0.08(+1.08%)
Jan 06, 2006 6.946 6.989 6.946 6.973 101,710 +0.03(+0.39%)
Jan 05, 2006 6.973 6.973 6.898 6.946 56,257 -0.02(-0.27%)
Jan 04, 2006 6.871 6.965 6.844 6.965 61,473 +0.07(+0.97%)
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.