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 (%)
Oct 31, 2011 8.830 8.916 8.830 8.868 21,816 -0.13(-1.41%)
Oct 28, 2011 8.865 9.061 8.848 8.995 97,126 -0.04(-0.49%)
Oct 27, 2011 8.848 9.040 8.848 9.040 79,215 +0.25(+2.89%)
Oct 26, 2011 8.827 8.906 8.700 8.786 43,763 -0.07(-0.78%)
Oct 25, 2011 8.741 8.920 8.693 8.854 86,718 +0.07(+0.82%)
Oct 24, 2011 8.916 8.933 8.727 8.782 83,843 -0.21(-2.29%)
Oct 21, 2011 9.208 9.208 8.975 8.988 74,774 -0.16(-1.73%)
Oct 20, 2011 9.157 9.164 8.995 9.146 80,112 -0.02(-0.22%)
Oct 19, 2011 9.033 9.171 8.951 9.167 47,736 +0.12(+1.33%)
Oct 18, 2011 9.064 9.129 8.947 9.047 42,346 +0.04(+0.42%)
Oct 17, 2011 8.882 9.034 8.799 9.009 48,539 +0.07(+0.73%)
Oct 14, 2011 8.652 8.944 8.604 8.944 83,869 +0.33(+3.79%)
Oct 13, 2011 8.507 8.617 8.435 8.617 83,214 +0.02(+0.24%)
Oct 12, 2011 8.542 8.778 8.542 8.597 76,459 +0.07(+0.85%)
Oct 11, 2011 8.542 8.573 8.452 8.525 49,837 +0.07(+0.77%)
Oct 10, 2011 8.267 8.471 8.267 8.459 45,341 +0.21(+2.54%)
Oct 07, 2011 8.222 8.277 8.178 8.250 51,819 +0.00(+0.04%)
Oct 06, 2011 8.098 8.246 8.064 8.246 55,490 +0.12(+1.52%)
Oct 05, 2011 7.985 8.136 7.968 8.123 32,480 +0.18(+2.25%)
Oct 04, 2011 7.913 7.995 7.824 7.944 60,449 -0.12(-1.44%)
Oct 03, 2011 8.202 8.263 7.982 8.060 108,686 -0.20(-2.46%)
Sep 30, 2011 8.360 8.360 8.246 8.263 67,882 -0.10(-1.23%)
Sep 29, 2011 8.404 8.441 8.277 8.367 49,599 +0.02(+0.25%)
Sep 28, 2011 8.466 8.504 8.315 8.346 42,756 -0.13(-1.54%)
Sep 27, 2011 8.435 8.560 8.435 8.476 39,148 +0.13(+1.61%)
Sep 26, 2011 8.332 8.365 8.257 8.342 44,200 +0.12(+1.46%)
Sep 23, 2011 8.305 8.320 8.215 8.222 74,698 -0.06(-0.71%)
Sep 22, 2011 8.363 8.415 8.246 8.281 57,247 -0.30(-3.48%)
Sep 21, 2011 8.566 8.703 8.566 8.580 75,112 -0.02(-0.28%)
Sep 20, 2011 8.700 8.755 8.586 8.604 85,889 -0.09(-1.04%)
Sep 19, 2011 8.586 8.700 8.549 8.694 30,521 +0.07(+0.77%)
Sep 16, 2011 8.628 8.782 8.559 8.628 49,130 -0.02(-0.20%)
Sep 15, 2011 8.641 8.686 8.607 8.645 52,166 +0.01(+0.12%)
Sep 14, 2011 8.497 8.683 8.470 8.634 34,427 +0.19(+2.24%)
Sep 13, 2011 8.401 8.525 8.370 8.446 26,717 +0.08(+0.96%)
Sep 12, 2011 8.287 8.365 8.226 8.365 51,978 +0.00(+0.01%)
Sep 09, 2011 8.494 8.494 8.318 8.364 38,302 -0.21(-2.46%)
Sep 08, 2011 8.548 8.683 8.548 8.575 22,148 -0.05(-0.59%)
Sep 07, 2011 8.490 8.626 8.490 8.626 29,001 +0.18(+2.08%)
Sep 06, 2011 8.284 8.450 8.284 8.450 68,778 -0.04(-0.51%)
Sep 02, 2011 8.517 8.566 8.490 8.493 20,697 -0.18(-2.12%)
Sep 01, 2011 8.741 8.774 8.676 8.676 35,449 -0.11(-1.31%)
Aug 31, 2011 8.754 8.859 8.724 8.791 160,043 +0.04(+0.46%)
Aug 30, 2011 8.663 8.764 8.587 8.751 83,971 +0.08(+0.98%)
Aug 29, 2011 8.497 8.666 8.497 8.666 67,321 +0.19(+2.23%)
Aug 26, 2011 8.304 8.477 8.186 8.477 31,138 +0.13(+1.54%)
Aug 25, 2011 8.453 8.453 8.308 8.348 40,643 -0.11(-1.28%)
Aug 24, 2011 8.385 8.456 8.341 8.456 39,694 +0.08(+1.01%)
Aug 23, 2011 8.122 8.385 8.088 8.372 74,277 +0.19(+2.27%)
Aug 22, 2011 8.270 8.287 8.101 8.186 47,446 +0.00(+0.00%)
Aug 19, 2011 8.155 8.260 8.135 8.186 44,850 -0.01(-0.17%)
Aug 18, 2011 8.382 8.382 8.122 8.199 87,968 -0.25(-2.96%)
Aug 17, 2011 8.470 8.534 8.389 8.450 71,877 -0.02(-0.24%)
Aug 16, 2011 8.396 8.470 8.362 8.470 56,412 +0.03(+0.36%)
Aug 15, 2011 8.308 8.473 8.308 8.440 40,611 +0.13(+1.59%)
Aug 12, 2011 8.223 8.358 8.216 8.308 62,659 +0.10(+1.24%)
Aug 11, 2011 7.892 8.270 7.892 8.206 96,926 +0.30(+3.85%)
Aug 10, 2011 7.956 8.061 7.864 7.902 66,700 -0.20(-2.50%)
Aug 09, 2011 8.135 8.105 7.822 8.105 142,423 +0.14(+1.74%)
Aug 08, 2011 8.135 8.250 7.966 7.966 101,011 -0.45(-5.31%)
Aug 05, 2011 8.470 8.561 8.128 8.412 169,341 -0.02(-0.24%)
Aug 04, 2011 8.791 8.791 8.406 8.433 150,068 -0.36(-4.04%)
Aug 03, 2011 8.822 8.825 8.558 8.788 100,961 +0.00(+0.00%)
Aug 02, 2011 8.876 8.947 8.724 8.788 85,570 -0.12(-1.37%)
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.