Skip to main content

BlackRock Health Sciences Trust (NY: BME )

39.82 +0.10 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 38.49 38.83 37.80 37.89 39,978 -0.61(-1.59%)
Apr 28, 2022 38.39 38.81 38.10 38.51 45,987 +0.30(+0.78%)
Apr 27, 2022 38.37 38.91 38.20 38.21 53,138 -0.17(-0.46%)
Apr 26, 2022 38.82 39.00 38.32 38.38 61,370 -0.72(-1.83%)
Apr 25, 2022 38.72 39.23 38.27 39.10 49,522 -0.20(-0.51%)
Apr 22, 2022 40.07 40.24 39.14 39.30 40,748 -0.87(-2.17%)
Apr 21, 2022 40.52 41.03 40.17 40.17 25,525 -0.34(-0.84%)
Apr 20, 2022 40.48 40.82 40.30 40.52 30,611 +0.14(+0.35%)
Apr 19, 2022 40.08 40.59 40.08 40.38 63,946 +0.34(+0.85%)
Apr 18, 2022 40.68 40.69 39.95 40.03 79,637 -0.55(-1.36%)
Apr 14, 2022 40.59 40.87 40.06 40.59 50,998 +0.10(+0.26%)
Apr 13, 2022 40.07 40.49 39.89 40.48 19,144 +0.62(+1.56%)
Apr 12, 2022 40.17 40.50 39.66 39.86 21,014 -0.23(-0.56%)
Apr 11, 2022 40.50 40.77 40.01 40.08 42,042 -0.67(-1.64%)
Apr 08, 2022 40.69 40.91 40.57 40.75 42,341 +0.28(+0.69%)
Apr 07, 2022 40.35 40.63 40.25 40.48 40,865 +0.04(+0.11%)
Apr 06, 2022 39.79 40.43 39.59 40.43 32,549 +0.63(+1.60%)
Apr 05, 2022 39.83 40.24 39.79 39.80 36,270 -0.21(-0.52%)
Apr 04, 2022 40.33 40.53 39.86 40.01 44,106 -0.27(-0.67%)
Apr 01, 2022 39.68 40.63 39.54 40.27 59,825 +0.69(+1.74%)
Mar 31, 2022 39.16 40.14 39.04 39.59 90,154 +0.60(+1.54%)
Mar 30, 2022 38.70 38.99 38.63 38.99 45,252 +0.26(+0.67%)
Mar 29, 2022 38.52 38.79 38.52 38.73 37,660 +0.43(+1.14%)
Mar 28, 2022 38.11 38.41 37.92 38.29 20,823 +0.23(+0.59%)
Mar 25, 2022 38.19 38.21 37.88 38.07 37,433 +0.03(+0.09%)
Mar 24, 2022 37.76 38.13 37.63 38.03 20,932 +0.37(+0.99%)
Mar 23, 2022 37.81 38.22 37.61 37.66 31,264 -0.43(-1.14%)
Mar 22, 2022 38.41 38.41 37.98 38.09 34,245 -0.19(-0.50%)
Mar 21, 2022 38.07 38.33 37.83 38.28 41,195 +0.22(+0.57%)
Mar 18, 2022 37.85 38.27 37.78 38.07 26,889 +0.29(+0.76%)
Mar 17, 2022 37.16 37.99 37.03 37.78 29,961 +0.51(+1.38%)
Mar 16, 2022 36.91 37.48 36.71 37.27 35,837 +0.61(+1.66%)
Mar 15, 2022 36.09 36.80 36.09 36.66 44,661 +0.50(+1.40%)
Mar 14, 2022 36.19 36.53 35.93 36.15 40,211 -0.05(-0.14%)
Mar 11, 2022 36.77 37.05 36.20 36.20 40,012 -0.40(-1.09%)
Mar 10, 2022 36.30 36.90 36.28 36.60 38,252 -0.45(-1.21%)
Mar 09, 2022 36.71 37.17 36.53 37.05 67,016 +0.79(+2.17%)
Mar 08, 2022 36.76 36.97 36.18 36.26 43,446 -0.54(-1.46%)
Mar 07, 2022 37.35 37.53 36.77 36.80 49,116 -0.78(-2.07%)
Mar 04, 2022 37.56 37.80 37.09 37.58 44,430 -0.19(-0.50%)
Mar 03, 2022 37.85 38.06 37.65 37.77 36,775 -0.06(-0.16%)
Mar 02, 2022 37.34 37.89 37.34 37.83 25,432 +0.60(+1.60%)
Mar 01, 2022 37.41 37.59 37.05 37.23 34,349 -0.14(-0.37%)
Feb 28, 2022 37.66 37.66 36.90 37.37 57,021 -0.25(-0.67%)
Feb 25, 2022 36.80 37.62 36.98 37.62 35,204 +1.09(+2.98%)
Feb 24, 2022 35.64 36.66 35.26 36.53 85,558 +0.45(+1.25%)
Feb 23, 2022 36.42 36.77 35.89 36.08 49,354 -0.20(-0.55%)
Feb 22, 2022 36.34 36.77 36.09 36.28 56,059 -0.33(-0.90%)
Feb 18, 2022 36.61 0 -0.61(-1.63%)
Feb 17, 2022 37.64 37.66 37.15 37.21 48,245 -0.68(-1.80%)
Feb 16, 2022 38.26 38.26 37.42 37.90 63,934 -0.55(-1.42%)
Feb 15, 2022 37.67 38.44 37.67 38.44 34,515 +0.88(+2.35%)
Feb 14, 2022 37.87 38.06 37.33 37.56 48,190 -0.31(-0.82%)
Feb 11, 2022 38.52 38.98 37.71 37.87 44,828 -0.82(-2.11%)
Feb 10, 2022 39.06 39.11 38.53 38.69 38,624 -0.68(-1.73%)
Feb 09, 2022 39.08 39.39 38.79 39.37 35,374 +0.71(+1.83%)
Feb 08, 2022 38.29 38.88 38.29 38.66 37,327 +0.28(+0.74%)
Feb 07, 2022 38.93 38.93 38.38 38.38 31,276 -0.41(-1.07%)
Feb 04, 2022 38.33 38.84 38.20 38.79 38,558 +0.22(+0.56%)
Feb 03, 2022 38.41 38.58 29,210 -0.22(-0.55%)
Feb 02, 2022 38.73 38.95 38.50 38.79 46,119 -0.01(-0.02%)
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.