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

BlackRock Health Sciences Trust (NY: BME )

39.66 -0.16 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 5.794 5.794 5.711 5.711 42,937 +0.02(+0.43%)
Mar 30, 2009 5.647 5.809 5.544 5.687 82,428 +0.06(+1.14%)
Mar 26, 2009 5.556 5.702 5.556 5.623 136,529 +0.08(+1.37%)
Mar 25, 2009 5.629 5.629 5.513 5.547 64,782 -0.02(-0.38%)
Mar 24, 2009 5.586 5.644 5.480 5.568 72,514 -0.03(-0.49%)
Mar 23, 2009 5.580 5.611 5.489 5.595 65,385 +0.14(+2.51%)
Mar 20, 2009 5.562 5.565 5.458 5.458 31,108 -0.08(-1.43%)
Mar 19, 2009 5.641 5.641 5.494 5.538 46,469 -0.10(-1.84%)
Mar 18, 2009 5.519 5.641 5.477 5.641 56,045 +0.16(+2.83%)
Mar 17, 2009 5.507 5.507 5.412 5.486 42,426 +0.03(+0.62%)
Mar 16, 2009 5.437 5.495 5.422 5.452 55,186 +0.08(+1.42%)
Mar 13, 2009 5.275 5.391 5.254 5.376 0 +0.21(+4.01%)
Mar 12, 2009 4.888 5.184 4.888 5.169 243,521 +0.05(+1.07%)
Mar 11, 2009 5.129 5.162 5.095 5.114 461,794 +0.05(+0.90%)
Mar 10, 2009 5.010 5.114 5.007 5.068 119,833 +0.13(+2.53%)
Mar 09, 2009 4.848 4.970 4.848 4.943 201,127 +0.07(+1.38%)
Mar 06, 2009 4.931 4.970 4.811 4.876 0 -0.16(-3.15%)
Mar 05, 2009 5.123 5.141 4.970 5.034 69,520 -0.20(-3.79%)
Mar 04, 2009 5.138 5.239 5.114 5.233 64,972 +0.08(+1.48%)
Mar 02, 2009 5.431 5.452 5.150 5.156 188,590 -0.35(-6.37%)
Feb 27, 2009 5.656 5.656 5.507 5.507 0 -0.27(-4.64%)
Feb 26, 2009 5.955 5.955 5.739 5.775 72,518 -0.20(-3.27%)
Feb 25, 2009 6.013 6.013 5.870 5.971 25,986 -0.00(-0.02%)
Feb 24, 2009 5.842 5.974 5.842 5.972 73,331 +0.10(+1.69%)
Feb 23, 2009 5.983 6.057 5.867 5.872 83,976 -0.17(-2.74%)
Feb 20, 2009 6.053 6.099 5.977 6.038 43,298 -0.11(-1.74%)
Feb 19, 2009 6.147 6.254 6.141 6.144 53,930 -0.01(-0.10%)
Feb 18, 2009 6.218 6.248 6.123 6.150 93,667 -0.04(-0.59%)
Feb 17, 2009 6.208 6.227 6.129 6.187 84,111 -0.11(-1.79%)
Feb 13, 2009 6.400 6.400 6.300 6.300 77,243 -0.07(-1.10%)
Feb 12, 2009 6.315 6.407 6.254 6.370 98,494 +0.01(+0.14%)
Feb 11, 2009 6.434 6.446 6.236 6.361 109,720 -0.07(-1.14%)
Feb 10, 2009 6.434 6.471 6.428 6.434 26,717 -0.03(-0.47%)
Feb 09, 2009 6.535 6.538 6.461 6.465 34,447 -0.03(-0.42%)
Feb 06, 2009 6.608 6.641 6.465 6.492 76,742 -0.07(-1.03%)
Feb 05, 2009 6.501 6.590 6.455 6.560 48,502 +0.05(+0.76%)
Feb 04, 2009 6.565 6.605 6.455 6.510 35,011 -0.02(-0.28%)
Feb 03, 2009 6.388 6.602 6.388 6.529 95,808 +0.12(+1.95%)
Feb 02, 2009 6.461 6.461 6.397 6.404 34,434 -0.07(-1.13%)
Jan 30, 2009 6.516 6.562 6.419 6.477 0 -0.06(-0.99%)
Jan 29, 2009 6.693 6.693 6.526 6.542 33,309 -0.07(-1.00%)
Jan 28, 2009 6.702 6.702 6.574 6.608 44,754 +0.16(+2.46%)
Jan 27, 2009 6.303 6.544 6.303 6.449 36,352 +0.16(+2.62%)
Jan 26, 2009 6.358 6.400 6.279 6.285 31,856 +0.06(+1.03%)
Jan 23, 2009 6.373 6.373 6.147 6.221 63,860 -0.07(-1.16%)
Jan 22, 2009 6.211 6.327 6.160 6.294 64,847 +0.11(+1.72%)
Jan 21, 2009 6.190 6.236 6.135 6.187 27,448 +0.00(+0.00%)
Jan 20, 2009 6.404 6.421 6.150 6.187 39,992 -0.07(-1.17%)
Jan 16, 2009 6.114 6.282 6.114 6.260 33,046 +0.18(+2.96%)
Jan 15, 2009 6.221 6.221 6.017 6.080 59,266 -0.00(-0.05%)
Jan 14, 2009 6.251 6.251 6.083 6.083 64,995 -0.17(-2.68%)
Jan 13, 2009 6.358 6.358 6.221 6.251 88,613 -0.06(-0.97%)
Jan 12, 2009 6.312 6.352 6.251 6.312 51,847 -0.06(-1.00%)
Jan 09, 2009 6.480 6.480 6.251 6.376 67,818 -0.02(-0.24%)
Jan 08, 2009 6.349 6.443 6.254 6.391 58,842 +0.05(+0.77%)
Jan 07, 2009 6.349 6.440 6.266 6.343 76,584 -0.03(-0.48%)
Jan 06, 2009 6.327 6.391 6.205 6.373 139,507 +0.12(+1.95%)
Jan 05, 2009 6.205 6.367 6.129 6.251 112,533 +0.06(+1.03%)
Jan 02, 2009 6.044 6.187 6.013 6.187 0 +0.12(+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.