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

BlackRock Health Sciences Trust (NY: BME )

39.82 +0.10 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 31, 2006 8.111 8.142 8.044 8.120 56,078 +0.00(+0.04%)
Mar 30, 2006 8.172 8.175 8.081 8.117 59,029 -0.02(-0.30%)
Mar 29, 2006 8.172 8.178 8.053 8.142 70,179 -0.05(-0.56%)
Mar 28, 2006 8.203 8.233 8.072 8.187 76,082 -0.05(-0.56%)
Mar 27, 2006 8.291 8.294 8.187 8.233 99,039 -0.04(-0.48%)
Mar 24, 2006 8.184 8.309 8.184 8.273 43,288 +0.06(+0.71%)
Mar 23, 2006 8.145 8.248 8.120 8.215 57,062 +0.13(+1.62%)
Mar 22, 2006 8.157 8.211 8.065 8.084 53,782 -0.03(-0.41%)
Mar 21, 2006 8.248 8.279 8.081 8.117 62,965 -0.15(-1.77%)
Mar 20, 2006 8.431 8.431 8.264 8.264 81,002 -0.17(-1.99%)
Mar 17, 2006 8.431 8.440 8.340 8.431 44,272 +0.03(+0.36%)
Mar 16, 2006 8.428 8.508 8.370 8.401 48,863 -0.03(-0.33%)
Mar 15, 2006 8.300 8.444 8.279 8.428 71,819 +0.11(+1.32%)
Mar 14, 2006 8.370 8.383 8.294 8.319 46,240 -0.05(-0.62%)
Mar 13, 2006 8.456 8.456 8.355 8.370 67,228 -0.14(-1.68%)
Mar 10, 2006 8.462 8.569 8.447 8.514 41,320 +0.05(+0.65%)
Mar 09, 2006 8.340 8.523 8.294 8.459 82,641 +0.07(+0.87%)
Mar 08, 2006 8.294 8.416 8.203 8.386 63,621 +0.06(+0.77%)
Mar 07, 2006 8.340 8.352 8.233 8.322 73,131 +0.00(+0.00%)
Mar 06, 2006 8.294 8.343 8.233 8.322 125,930 -0.05(-0.58%)
Mar 03, 2006 8.325 8.431 8.294 8.370 94,119 +0.02(+0.22%)
Mar 02, 2006 8.386 8.410 8.300 8.352 52,143 -0.00(-0.04%)
Mar 01, 2006 8.373 8.416 8.279 8.355 92,480 -0.06(-0.72%)
Feb 28, 2006 8.462 8.508 8.361 8.416 105,925 -0.05(-0.54%)
Feb 27, 2006 8.279 8.462 8.279 8.462 84,609 +0.18(+2.21%)
Feb 24, 2006 8.190 8.294 8.190 8.279 58,374 +0.09(+1.12%)
Feb 23, 2006 8.078 8.187 8.038 8.187 100,678 +0.12(+1.51%)
Feb 22, 2006 8.078 8.081 8.026 8.065 106,253 -0.00(-0.04%)
Feb 21, 2006 8.026 8.072 7.998 8.068 46,240 +0.04(+0.49%)
Feb 17, 2006 8.075 8.081 8.007 8.029 54,438 -0.05(-0.64%)
Feb 16, 2006 7.974 8.081 7.974 8.081 89,528 +0.03(+0.38%)
Feb 15, 2006 7.998 8.050 7.965 8.050 51,487 +0.07(+0.84%)
Feb 14, 2006 7.946 8.001 7.934 7.983 46,895 +0.07(+0.85%)
Feb 13, 2006 7.913 7.940 7.867 7.916 47,551 +0.02(+0.23%)
Feb 10, 2006 7.931 7.980 7.882 7.898 59,685 -0.07(-0.92%)
Feb 09, 2006 7.922 7.989 7.922 7.971 43,288 +0.03(+0.35%)
Feb 08, 2006 7.965 8.001 7.928 7.943 34,762 -0.03(-0.38%)
Feb 07, 2006 7.959 7.974 7.867 7.974 96,743 +0.03(+0.38%)
Feb 06, 2006 8.032 8.032 7.901 7.943 82,969 -0.09(-1.10%)
Feb 03, 2006 8.035 8.035 7.928 8.032 74,771 -0.02(-0.23%)
Feb 02, 2006 8.050 8.157 8.035 8.050 66,572 -0.02(-0.30%)
Feb 01, 2006 8.050 8.081 8.050 8.075 66,572 -0.00(-0.04%)
Jan 31, 2006 8.035 8.081 8.035 8.078 74,115 +0.03(+0.34%)
Jan 30, 2006 8.047 8.102 8.047 8.050 57,390 -0.05(-0.56%)
Jan 27, 2006 8.081 8.096 8.050 8.096 90,184 +0.02(+0.23%)
Jan 26, 2006 8.020 8.081 7.940 8.078 110,189 +0.08(+0.95%)
Jan 25, 2006 7.983 8.047 7.959 8.001 67,228 -0.01(-0.08%)
Jan 24, 2006 8.044 8.047 7.968 8.007 59,357 -0.03(-0.38%)
Jan 23, 2006 8.050 8.068 7.989 8.038 47,879 -0.02(-0.30%)
Jan 20, 2006 8.126 8.126 8.023 8.062 46,240 -0.03(-0.41%)
Jan 19, 2006 8.020 8.157 8.020 8.096 79,362 +0.05(+0.61%)
Jan 18, 2006 8.142 8.142 7.974 8.047 65,260 -0.05(-0.60%)
Jan 17, 2006 8.096 8.154 8.038 8.096 61,981 +0.02(+0.19%)
Jan 13, 2006 8.126 8.154 8.035 8.081 83,297 -0.07(-0.82%)
Jan 12, 2006 8.081 8.148 8.072 8.148 45,912 +0.04(+0.45%)
Jan 11, 2006 8.075 8.157 8.065 8.111 82,313 +0.04(+0.45%)
Jan 10, 2006 7.959 8.081 7.959 8.075 86,249 +0.07(+0.84%)
Jan 09, 2006 7.925 8.081 7.864 8.007 98,711 +0.09(+1.08%)
Jan 06, 2006 7.892 7.940 7.892 7.922 89,528 +0.03(+0.39%)
Jan 05, 2006 7.922 7.922 7.837 7.892 49,519 -0.02(-0.27%)
Jan 04, 2006 7.806 7.913 7.776 7.913 54,110 +0.08(+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.