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

BlackRock Health Sciences Trust (NY: BME )

41.88 +0.05 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jul 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, 2009 5.512 5.512 5.434 5.434 45,130 +0.02(+0.43%)
Mar 30, 2009 5.373 5.527 5.274 5.411 86,637 +0.06(+1.14%)
Mar 26, 2009 5.286 5.425 5.286 5.350 143,501 +0.07(+1.37%)
Mar 25, 2009 5.356 5.356 5.245 5.277 68,089 -0.02(-0.38%)
Mar 24, 2009 5.315 5.370 5.213 5.298 76,217 -0.03(-0.49%)
Mar 23, 2009 5.309 5.338 5.222 5.324 68,724 +0.13(+2.51%)
Mar 20, 2009 5.292 5.295 5.193 5.193 32,697 -0.08(-1.43%)
Mar 19, 2009 5.367 5.367 5.227 5.269 48,842 -0.10(-1.84%)
Mar 18, 2009 5.251 5.367 5.210 5.367 58,907 +0.15(+2.83%)
Mar 17, 2009 5.239 5.239 5.149 5.219 44,592 +0.03(+0.62%)
Mar 16, 2009 5.173 5.228 5.158 5.187 58,004 +0.07(+1.42%)
Mar 13, 2009 5.019 5.129 4.999 5.115 0 +0.20(+4.01%)
Mar 12, 2009 4.651 4.932 4.651 4.917 255,956 +0.16(+3.44%)
Mar 11, 2009 4.768 4.799 4.737 4.754 496,748 +0.04(+0.90%)
Mar 10, 2009 4.657 4.754 4.655 4.711 128,904 +0.12(+2.53%)
Mar 09, 2009 4.507 4.621 4.507 4.595 216,352 +0.06(+1.38%)
Mar 06, 2009 4.584 4.621 4.473 4.533 0 -0.15(-3.15%)
Mar 05, 2009 4.762 4.779 4.621 4.680 74,783 -0.18(-3.79%)
Mar 04, 2009 4.777 4.870 4.754 4.864 69,890 +0.07(+1.48%)
Mar 02, 2009 5.049 5.069 4.788 4.794 202,865 -0.33(-6.37%)
Feb 27, 2009 5.258 5.258 5.120 5.120 0 -0.25(-4.64%)
Feb 26, 2009 5.536 5.536 5.335 5.369 78,007 -0.18(-3.27%)
Feb 25, 2009 5.590 5.590 5.457 5.550 27,953 -0.00(-0.02%)
Feb 24, 2009 5.431 5.553 5.431 5.552 78,882 +0.09(+1.69%)
Feb 23, 2009 5.562 5.631 5.454 5.459 90,333 -0.15(-2.74%)
Feb 20, 2009 5.627 5.669 5.556 5.613 46,575 -0.10(-1.74%)
Feb 19, 2009 5.715 5.814 5.709 5.712 58,012 -0.01(-0.10%)
Feb 18, 2009 5.780 5.808 5.692 5.718 100,757 -0.03(-0.59%)
Feb 17, 2009 5.772 5.789 5.698 5.752 90,477 -0.10(-1.79%)
Feb 13, 2009 5.950 5.950 5.857 5.857 83,090 -0.07(-1.10%)
Feb 12, 2009 5.871 5.956 5.814 5.922 105,950 +0.01(+0.14%)
Feb 11, 2009 5.981 5.993 5.797 5.913 118,025 -0.07(-1.14%)
Feb 10, 2009 5.981 6.015 5.976 5.981 28,739 -0.03(-0.47%)
Feb 09, 2009 6.075 6.078 6.007 6.010 37,054 -0.03(-0.42%)
Feb 06, 2009 6.143 6.174 6.010 6.035 82,551 -0.06(-1.03%)
Feb 05, 2009 6.044 6.126 6.001 6.098 52,174 +0.05(+0.76%)
Feb 04, 2009 6.103 6.140 6.001 6.052 37,661 -0.02(-0.28%)
Feb 03, 2009 5.939 6.137 5.939 6.069 103,060 +0.12(+1.95%)
Feb 02, 2009 6.007 6.007 5.947 5.953 37,040 -0.07(-1.13%)
Jan 30, 2009 6.058 6.100 5.967 6.021 0 -0.06(-0.99%)
Jan 29, 2009 6.222 6.222 6.066 6.081 35,830 -0.06(-1.00%)
Jan 28, 2009 6.231 6.231 6.112 6.143 48,142 +0.15(+2.46%)
Jan 27, 2009 5.859 6.083 5.859 5.995 39,104 +0.15(+2.62%)
Jan 26, 2009 5.910 5.950 5.837 5.842 34,267 +0.06(+1.03%)
Jan 23, 2009 5.925 5.925 5.715 5.783 68,694 -0.07(-1.16%)
Jan 22, 2009 5.774 5.882 5.726 5.851 69,756 +0.10(+1.73%)
Jan 21, 2009 5.755 5.797 5.703 5.752 29,526 +0.00(+0.00%)
Jan 20, 2009 5.953 5.969 5.718 5.752 43,019 -0.07(-1.17%)
Jan 16, 2009 5.684 5.840 5.684 5.820 35,548 +0.17(+2.96%)
Jan 15, 2009 5.783 5.783 5.593 5.652 63,752 -0.00(-0.05%)
Jan 14, 2009 5.811 5.811 5.655 5.655 69,914 -0.16(-2.68%)
Jan 13, 2009 5.910 5.910 5.783 5.811 95,321 -0.06(-0.97%)
Jan 12, 2009 5.868 5.905 5.811 5.868 55,772 -0.06(-1.00%)
Jan 09, 2009 6.024 6.024 5.811 5.927 72,952 -0.01(-0.24%)
Jan 08, 2009 5.902 5.990 5.814 5.942 63,296 +0.05(+0.77%)
Jan 07, 2009 5.902 5.987 5.825 5.896 82,381 -0.03(-0.48%)
Jan 06, 2009 5.882 5.942 5.769 5.925 150,067 +0.11(+1.95%)
Jan 05, 2009 5.769 5.919 5.698 5.811 121,052 +0.06(+1.04%)
Jan 02, 2009 5.618 5.752 5.590 5.752 0 +0.11(+2.01%)
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.