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 (%)
Oct 31, 2011 8.921 9.007 8.921 8.959 21,595 -0.13(-1.41%)
Oct 28, 2011 8.955 9.153 8.938 9.087 96,143 -0.05(-0.49%)
Oct 27, 2011 8.938 9.132 8.938 9.132 78,414 +0.26(+2.89%)
Oct 26, 2011 8.917 8.997 8.789 8.875 43,321 -0.07(-0.78%)
Oct 25, 2011 8.830 9.011 8.782 8.945 85,841 +0.07(+0.82%)
Oct 24, 2011 9.007 9.025 8.816 8.872 82,994 -0.21(-2.29%)
Oct 21, 2011 9.302 9.302 9.066 9.080 74,017 -0.16(-1.73%)
Oct 20, 2011 9.250 9.257 9.087 9.240 79,301 -0.02(-0.22%)
Oct 19, 2011 9.125 9.264 9.042 9.261 47,253 +0.12(+1.33%)
Oct 18, 2011 9.157 9.223 9.038 9.139 41,918 +0.04(+0.42%)
Oct 17, 2011 8.973 9.127 8.889 9.101 48,048 +0.07(+0.73%)
Oct 14, 2011 8.740 9.035 8.692 9.035 83,020 +0.33(+3.79%)
Oct 13, 2011 8.594 8.705 8.521 8.705 82,372 +0.02(+0.24%)
Oct 12, 2011 8.629 8.868 8.629 8.685 75,685 +0.07(+0.85%)
Oct 11, 2011 8.629 8.660 8.539 8.612 49,333 +0.07(+0.77%)
Oct 10, 2011 8.351 8.558 8.351 8.546 44,882 +0.21(+2.54%)
Oct 07, 2011 8.306 8.362 8.261 8.334 51,295 +0.00(+0.04%)
Oct 06, 2011 8.181 8.331 8.147 8.331 54,928 +0.12(+1.52%)
Oct 05, 2011 8.067 8.219 8.049 8.206 32,151 +0.18(+2.25%)
Oct 04, 2011 7.994 8.077 7.904 8.025 59,837 -0.12(-1.44%)
Oct 03, 2011 8.285 8.348 8.063 8.142 107,586 -0.21(-2.46%)
Sep 30, 2011 8.445 8.445 8.331 8.348 67,195 -0.10(-1.23%)
Sep 29, 2011 8.490 8.527 8.362 8.452 49,097 +0.02(+0.25%)
Sep 28, 2011 8.553 8.591 8.400 8.431 42,324 -0.13(-1.54%)
Sep 27, 2011 8.521 8.648 8.521 8.563 38,751 +0.14(+1.61%)
Sep 26, 2011 8.417 8.450 8.341 8.428 43,753 +0.12(+1.46%)
Sep 23, 2011 8.390 8.405 8.299 8.306 73,942 -0.06(-0.71%)
Sep 22, 2011 8.449 8.501 8.331 8.365 56,668 -0.30(-3.48%)
Sep 21, 2011 8.653 8.792 8.653 8.667 74,352 -0.02(-0.28%)
Sep 20, 2011 8.789 8.844 8.674 8.692 85,020 -0.09(-1.04%)
Sep 19, 2011 8.674 8.789 8.636 8.783 30,212 +0.07(+0.77%)
Sep 16, 2011 8.716 8.872 8.646 8.716 48,633 -0.02(-0.20%)
Sep 15, 2011 8.730 8.775 8.695 8.733 51,638 +0.01(+0.12%)
Sep 14, 2011 8.584 8.771 8.556 8.723 34,078 +0.19(+2.24%)
Sep 13, 2011 8.487 8.612 8.455 8.532 26,447 +0.08(+0.96%)
Sep 12, 2011 8.372 8.450 8.310 8.450 51,452 +0.00(+0.01%)
Sep 09, 2011 8.580 8.580 8.403 8.449 37,915 -0.21(-2.46%)
Sep 08, 2011 8.635 8.772 8.635 8.662 21,924 -0.05(-0.59%)
Sep 07, 2011 8.577 8.714 8.577 8.714 28,708 +0.18(+2.08%)
Sep 06, 2011 8.368 8.536 8.368 8.536 68,083 -0.04(-0.51%)
Sep 02, 2011 8.604 8.654 8.577 8.579 20,488 -0.19(-2.12%)
Sep 01, 2011 8.830 8.864 8.765 8.765 35,091 -0.12(-1.31%)
Aug 31, 2011 8.843 8.949 8.813 8.881 158,426 +0.04(+0.46%)
Aug 30, 2011 8.751 8.854 8.675 8.840 83,123 +0.09(+0.98%)
Aug 29, 2011 8.584 8.755 8.584 8.755 66,641 +0.19(+2.23%)
Aug 26, 2011 8.389 8.563 8.269 8.563 30,824 +0.13(+1.54%)
Aug 25, 2011 8.539 8.539 8.393 8.433 40,232 -0.11(-1.28%)
Aug 24, 2011 8.471 8.543 8.427 8.543 39,293 +0.09(+1.01%)
Aug 23, 2011 8.204 8.471 8.170 8.457 73,527 +0.19(+2.27%)
Aug 22, 2011 8.355 8.372 8.184 8.269 46,966 +0.00(+0.00%)
Aug 19, 2011 8.239 8.345 8.218 8.269 44,397 -0.01(-0.17%)
Aug 18, 2011 8.468 8.468 8.204 8.283 87,079 -0.25(-2.96%)
Aug 17, 2011 8.556 8.621 8.474 8.536 71,150 -0.02(-0.24%)
Aug 16, 2011 8.481 8.556 8.447 8.556 55,842 +0.03(+0.36%)
Aug 15, 2011 8.392 8.560 8.392 8.526 40,200 +0.13(+1.59%)
Aug 12, 2011 8.307 8.444 8.300 8.392 62,026 +0.10(+1.24%)
Aug 11, 2011 7.972 8.355 7.972 8.290 95,946 +0.31(+3.85%)
Aug 10, 2011 8.037 8.143 7.945 7.982 66,026 -0.21(-2.50%)
Aug 09, 2011 8.218 8.187 7.902 8.187 140,984 +0.14(+1.74%)
Aug 08, 2011 8.218 8.334 8.047 8.047 99,991 -0.45(-5.31%)
Aug 05, 2011 8.556 8.649 8.211 8.498 167,630 -0.02(-0.24%)
Aug 04, 2011 8.881 8.881 8.492 8.519 148,552 -0.36(-4.04%)
Aug 03, 2011 8.912 8.915 8.645 8.878 99,941 +0.00(+0.00%)
Aug 02, 2011 8.966 9.038 8.813 8.878 84,706 -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.