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

BlackRock Health Sciences Trust (NY: BME )

40.04 +0.21 (+0.53%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2009 6.757 6.879 6.738 6.809 56,242 -0.02(-0.31%)
Jul 30, 2009 6.861 6.951 6.830 6.830 59,957 +0.02(+0.22%)
Jul 29, 2009 6.815 6.919 6.783 6.815 46,440 -0.04(-0.58%)
Jul 28, 2009 6.708 6.968 6.693 6.855 108,621 +0.15(+2.18%)
Jul 27, 2009 6.742 6.772 6.663 6.708 60,623 -0.04(-0.56%)
Jul 24, 2009 6.830 6.830 6.721 6.746 64,398 -0.06(-0.83%)
Jul 23, 2009 6.638 6.864 6.635 6.803 82,156 +0.12(+1.78%)
Jul 22, 2009 6.526 6.724 6.526 6.684 130,236 +0.11(+1.62%)
Jul 21, 2009 6.501 6.580 6.492 6.577 60,325 +0.07(+1.08%)
Jul 20, 2009 6.465 6.507 6.465 6.507 33,732 +0.04(+0.66%)
Jul 17, 2009 6.346 6.468 6.346 6.465 39,661 +0.04(+0.62%)
Jul 16, 2009 6.367 6.458 6.367 6.425 34,148 -0.01(-0.09%)
Jul 15, 2009 6.465 6.465 6.346 6.431 66,402 +0.07(+1.15%)
Jul 14, 2009 6.245 6.397 6.245 6.358 43,816 +0.05(+0.87%)
Jul 13, 2009 6.327 6.400 6.303 6.303 26,622 -0.05(-0.77%)
Jul 10, 2009 6.318 6.382 6.272 6.352 48,417 -0.05(-0.79%)
Jul 09, 2009 6.477 6.477 6.394 6.403 51,493 -0.05(-0.72%)
Jul 08, 2009 6.449 6.449 6.388 6.449 54,835 +0.05(+0.86%)
Jul 07, 2009 6.455 6.468 6.382 6.394 74,764 +0.02(+0.34%)
Jul 06, 2009 6.404 6.404 6.318 6.372 62,145 -0.06(-1.00%)
Jul 02, 2009 6.480 6.480 6.376 6.437 51,762 -0.04(-0.61%)
Jul 01, 2009 6.324 6.492 6.324 6.477 99,842 +0.14(+2.28%)
Jun 30, 2009 6.379 6.394 6.318 6.332 35,706 -0.00(-0.07%)
Jun 29, 2009 6.303 6.385 6.289 6.336 36,277 +0.01(+0.14%)
Jun 26, 2009 6.358 6.358 6.279 6.327 48,666 +0.01(+0.20%)
Jun 25, 2009 6.327 6.379 6.282 6.315 119,466 +0.05(+0.73%)
Jun 24, 2009 6.193 6.324 6.193 6.269 55,711 +0.06(+0.98%)
Jun 23, 2009 6.230 6.272 6.196 6.208 60,121 -0.02(-0.34%)
Jun 22, 2009 6.327 6.327 6.224 6.230 66,690 -0.16(-2.51%)
Jun 19, 2009 6.495 6.510 6.349 6.390 61,010 +0.05(+0.80%)
Jun 18, 2009 6.312 6.373 6.312 6.340 22,349 +0.07(+1.17%)
Jun 17, 2009 6.105 6.301 5.989 6.266 87,262 +0.11(+1.73%)
Jun 16, 2009 6.132 6.196 6.108 6.160 110,533 -0.02(-0.25%)
Jun 15, 2009 6.257 6.257 6.141 6.175 24,113 -0.11(-1.79%)
Jun 12, 2009 6.196 6.312 6.196 6.288 68,651 +0.01(+0.15%)
Jun 11, 2009 6.315 6.315 6.251 6.279 114,544 -0.03(-0.53%)
Jun 10, 2009 6.349 6.370 6.300 6.312 60,485 -0.05(-0.72%)
Jun 09, 2009 6.376 6.404 6.329 6.358 31,302 -0.04(-0.57%)
Jun 08, 2009 6.410 6.461 6.314 6.394 107,329 -0.12(-1.83%)
Jun 05, 2009 6.526 6.526 6.480 6.513 42,403 -0.03(-0.42%)
Jun 04, 2009 6.404 6.660 6.404 6.541 45,095 +0.11(+1.66%)
Jun 03, 2009 6.529 6.529 6.424 6.434 51,847 -0.09(-1.45%)
Jun 02, 2009 6.556 6.556 6.506 6.529 40,976 +0.00(+0.00%)
Jun 01, 2009 6.541 6.617 6.492 6.529 67,861 +0.10(+1.57%)
May 29, 2009 6.458 6.468 6.391 6.428 55,068 +0.05(+0.86%)
May 28, 2009 6.419 6.509 6.373 6.373 77,535 +0.02(+0.24%)
May 27, 2009 6.227 6.373 6.227 6.358 106,637 +0.09(+1.41%)
May 26, 2009 6.160 6.282 6.117 6.269 90,233 +0.12(+1.93%)
May 22, 2009 6.068 6.150 6.065 6.150 39,087 +0.08(+1.36%)
May 21, 2009 6.138 6.163 6.063 6.068 46,922 -0.10(-1.68%)
May 20, 2009 6.227 6.230 6.160 6.172 24,946 +0.03(+0.50%)
May 19, 2009 6.199 6.199 6.129 6.141 44,587 -0.02(-0.30%)
May 18, 2009 6.089 6.208 6.056 6.160 75,312 +0.07(+1.21%)
May 15, 2009 6.205 6.234 6.077 6.086 41,481 -0.11(-1.75%)
May 14, 2009 6.147 6.196 6.144 6.195 26,425 +0.04(+0.62%)
May 13, 2009 6.086 6.199 6.086 6.157 96,028 -0.04(-0.69%)
May 12, 2009 6.214 6.257 6.166 6.199 53,287 +0.01(+0.15%)
May 11, 2009 6.144 6.214 6.102 6.190 57,016 -0.05(-0.73%)
May 08, 2009 6.135 6.242 6.032 6.236 78,611 +0.19(+3.18%)
May 07, 2009 6.099 6.109 6.013 6.044 41,235 +0.00(+0.01%)
May 06, 2009 6.160 6.160 6.029 6.043 64,109 +0.03(+0.55%)
May 05, 2009 6.089 6.093 6.001 6.010 38,248 -0.06(-1.05%)
May 04, 2009 5.958 6.099 5.958 6.074 42,649 +0.08(+1.27%)
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.