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

BlackRock Health Sciences Trust (NY: BME )

40.15 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2006 7.327 7.449 7.327 7.370 108,950 +0.01(+0.17%)
May 30, 2006 7.400 7.477 7.327 7.357 62,630 -0.09(-1.19%)
May 26, 2006 7.465 7.502 7.361 7.446 79,266 +0.04(+0.58%)
May 25, 2006 7.364 7.486 7.361 7.403 73,068 -0.02(-0.33%)
May 24, 2006 7.327 7.428 7.281 7.428 50,234 +0.13(+1.81%)
May 23, 2006 7.511 7.511 7.287 7.296 123,629 -0.17(-2.22%)
May 22, 2006 7.345 7.486 7.284 7.462 152,008 -0.04(-0.49%)
May 19, 2006 7.511 7.566 7.449 7.498 73,068 -0.02(-0.33%)
May 18, 2006 7.609 7.609 7.523 7.523 98,838 -0.09(-1.13%)
May 17, 2006 7.594 7.615 7.532 7.609 86,116 -0.02(-0.20%)
May 16, 2006 7.649 7.664 7.590 7.624 137,656 -0.02(-0.32%)
May 15, 2006 7.557 7.649 7.514 7.649 91,009 +0.13(+1.80%)
May 12, 2006 7.532 7.566 7.502 7.514 32,293 -0.02(-0.24%)
May 11, 2006 7.563 7.563 7.483 7.532 118,084 -0.02(-0.20%)
May 10, 2006 7.609 7.633 7.529 7.548 126,239 -0.07(-0.93%)
May 09, 2006 7.639 7.639 7.594 7.618 86,116 +0.01(+0.12%)
May 08, 2006 7.695 7.695 7.609 7.609 86,116 -0.09(-1.12%)
May 05, 2006 7.649 7.695 7.649 7.695 170,276 +0.05(+0.60%)
May 04, 2006 7.621 7.692 7.621 7.649 48,603 +0.03(+0.40%)
May 03, 2006 7.633 7.667 7.594 7.618 57,411 -0.03(-0.44%)
May 02, 2006 7.664 7.692 7.621 7.652 91,009 -0.01(-0.16%)
May 01, 2006 7.603 7.682 7.603 7.664 58,389 +0.01(+0.08%)
Apr 28, 2006 7.633 7.658 7.587 7.658 54,475 +0.06(+0.73%)
Apr 27, 2006 7.618 7.664 7.572 7.603 77,635 -0.02(-0.20%)
Apr 26, 2006 7.649 7.664 7.587 7.618 55,780 +0.00(+0.00%)
Apr 25, 2006 7.643 7.695 7.557 7.618 124,608 +0.01(+0.08%)
Apr 24, 2006 7.612 7.633 7.577 7.612 96,881 -0.02(-0.20%)
Apr 21, 2006 7.649 7.701 7.606 7.627 89,378 -0.02(-0.28%)
Apr 20, 2006 7.750 7.771 7.636 7.649 109,602 -0.09(-1.11%)
Apr 19, 2006 7.735 7.744 7.639 7.735 120,693 -0.06(-0.75%)
Apr 18, 2006 7.823 7.853 7.728 7.793 127,870 -0.06(-0.70%)
Apr 17, 2006 7.817 7.937 7.787 7.848 115,800 +0.00(+0.00%)
Apr 13, 2006 7.808 7.848 7.741 7.848 61,325 +0.04(+0.51%)
Apr 12, 2006 7.817 7.830 7.744 7.808 94,597 -0.02(-0.20%)
Apr 11, 2006 7.928 7.953 7.799 7.823 69,806 -0.13(-1.69%)
Apr 10, 2006 7.971 7.971 7.897 7.958 60,020 -0.04(-0.46%)
Apr 07, 2006 8.063 8.085 7.940 7.995 86,116 -0.08(-0.99%)
Apr 06, 2006 8.105 8.135 8.035 8.075 59,042 -0.05(-0.60%)
Apr 05, 2006 8.155 8.158 8.096 8.124 61,651 -0.02(-0.26%)
Apr 04, 2006 8.147 8.158 8.093 8.145 74,047 +0.00(+0.04%)
Apr 03, 2006 8.133 8.170 8.102 8.142 57,737 -0.02(-0.26%)
Mar 31, 2006 8.155 8.185 8.087 8.164 55,780 +0.00(+0.04%)
Mar 30, 2006 8.216 8.219 8.124 8.161 58,715 -0.02(-0.30%)
Mar 29, 2006 8.216 8.222 8.096 8.185 69,806 -0.05(-0.56%)
Mar 28, 2006 8.246 8.277 8.115 8.231 75,678 -0.05(-0.56%)
Mar 27, 2006 8.335 8.338 8.231 8.277 98,512 -0.04(-0.48%)
Mar 24, 2006 8.228 8.354 8.228 8.317 43,058 +0.06(+0.71%)
Mar 23, 2006 8.188 8.292 8.164 8.259 56,758 +0.13(+1.62%)
Mar 22, 2006 8.201 8.255 8.109 8.127 53,496 -0.03(-0.41%)
Mar 21, 2006 8.292 8.323 8.124 8.161 62,630 -0.15(-1.77%)
Mar 20, 2006 8.476 8.476 8.308 8.308 80,571 -0.17(-1.99%)
Mar 17, 2006 8.476 8.486 8.384 8.476 44,036 +0.03(+0.36%)
Mar 16, 2006 8.473 8.553 8.415 8.446 48,603 -0.03(-0.33%)
Mar 15, 2006 8.345 8.489 8.323 8.473 71,437 +0.11(+1.32%)
Mar 14, 2006 8.415 8.427 8.338 8.363 45,994 -0.05(-0.62%)
Mar 13, 2006 8.501 8.501 8.400 8.415 66,870 -0.14(-1.68%)
Mar 10, 2006 8.507 8.614 8.492 8.559 41,101 +0.06(+0.65%)
Mar 09, 2006 8.384 8.568 8.338 8.504 82,202 +0.07(+0.87%)
Mar 08, 2006 8.338 8.461 8.246 8.430 63,282 +0.06(+0.77%)
Mar 07, 2006 8.384 8.397 8.277 8.366 72,742 +0.00(+0.00%)
Mar 06, 2006 8.338 8.387 8.277 8.366 125,260 -0.05(-0.58%)
Mar 03, 2006 8.369 8.476 8.338 8.415 93,619 +0.02(+0.22%)
Mar 02, 2006 8.430 8.455 8.345 8.397 51,865 -0.00(-0.04%)
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.