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 UNCHANGED
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 (%)
Aug 29, 2008 8.367 8.373 8.190 8.190 53,389 -0.18(-2.15%)
Aug 28, 2008 8.508 8.581 8.367 8.370 81,297 -0.05(-0.54%)
Aug 27, 2008 8.193 8.474 8.193 8.416 57,849 +0.20(+2.41%)
Aug 26, 2008 8.029 8.276 8.004 8.218 174,662 +0.18(+2.28%)
Aug 25, 2008 8.035 8.059 7.940 8.035 39,254 -0.06(-0.79%)
Aug 22, 2008 8.026 8.102 8.026 8.099 43,144 +0.14(+1.76%)
Aug 21, 2008 7.953 7.983 7.861 7.959 48,624 +0.01(+0.12%)
Aug 20, 2008 7.934 8.026 7.931 7.950 47,860 -0.02(-0.27%)
Aug 19, 2008 7.937 7.998 7.937 7.971 27,097 +0.01(+0.15%)
Aug 18, 2008 8.032 8.068 7.946 7.959 42,226 -0.03(-0.38%)
Aug 15, 2008 7.995 8.065 7.943 7.989 0 +0.02(+0.19%)
Aug 14, 2008 7.980 8.067 7.910 7.974 131,252 -0.02(-0.19%)
Aug 13, 2008 8.111 8.218 7.937 7.989 47,974 -0.09(-1.13%)
Aug 12, 2008 8.181 8.193 8.081 8.081 17,217 -0.09(-1.12%)
Aug 11, 2008 8.239 8.337 8.172 8.172 22,644 -0.06(-0.74%)
Aug 08, 2008 7.983 8.306 7.983 8.233 47,604 +0.24(+3.05%)
Aug 07, 2008 8.096 8.105 7.974 7.989 30,269 -0.15(-1.84%)
Aug 06, 2008 8.132 8.157 8.102 8.139 20,840 +0.01(+0.08%)
Aug 05, 2008 8.041 8.157 8.004 8.132 33,158 +0.16(+1.99%)
Aug 04, 2008 7.895 7.992 7.895 7.974 19,797 +0.06(+0.73%)
Aug 01, 2008 7.956 7.956 7.889 7.916 26,219 -0.03(-0.35%)
Jul 31, 2008 7.843 7.959 7.843 7.943 35,922 +0.02(+0.31%)
Jul 30, 2008 8.096 8.099 7.821 7.919 42,052 -0.08(-1.03%)
Jul 29, 2008 8.001 8.062 7.983 8.001 45,312 +0.05(+0.65%)
Jul 28, 2008 7.989 8.105 7.950 7.950 31,876 -0.04(-0.53%)
Jul 25, 2008 7.910 8.081 7.901 7.992 33,476 +0.11(+1.43%)
Jul 24, 2008 7.959 7.959 7.870 7.879 25,212 -0.05(-0.65%)
Jul 23, 2008 7.843 8.123 7.818 7.931 55,911 +0.14(+1.79%)
Jul 22, 2008 7.751 7.821 7.706 7.791 59,380 -0.02(-0.25%)
Jul 21, 2008 8.004 8.020 7.806 7.810 49,909 -0.17(-2.09%)
Jul 18, 2008 8.035 8.040 7.928 7.977 24,562 +0.01(+0.11%)
Jul 17, 2008 7.886 8.047 7.770 7.968 48,388 +0.04(+0.50%)
Jul 16, 2008 7.712 7.928 7.666 7.928 47,866 +0.25(+3.22%)
Jul 15, 2008 7.538 7.746 7.413 7.681 102,856 +0.16(+2.11%)
Jul 14, 2008 7.562 7.605 7.523 7.523 59,482 -0.03(-0.36%)
Jul 11, 2008 7.562 7.590 7.495 7.550 25,976 -0.07(-0.92%)
Jul 10, 2008 7.590 7.643 7.535 7.620 103,987 +0.04(+0.48%)
Jul 09, 2008 7.660 7.669 7.562 7.584 67,277 -0.05(-0.60%)
Jul 08, 2008 7.517 7.852 7.495 7.629 82,887 +0.11(+1.50%)
Jul 07, 2008 7.730 7.876 7.489 7.517 78,772 -0.14(-1.83%)
Jul 04, 2008 7.696 7.757 7.620 7.657 34,634 +0.00(+0.00%)
Jul 03, 2008 7.696 7.757 7.620 7.657 34,634 +0.01(+0.16%)
Jul 02, 2008 7.663 7.739 7.623 7.645 37,382 -0.02(-0.20%)
Jul 01, 2008 7.477 7.660 7.431 7.660 61,928 +0.18(+2.41%)
Jun 30, 2008 7.495 7.541 7.471 7.480 34,257 +0.00(+0.04%)
Jun 27, 2008 7.526 7.797 7.477 7.477 36,857 -0.05(-0.65%)
Jun 26, 2008 7.547 7.565 7.504 7.526 17,121 -0.03(-0.40%)
Jun 25, 2008 7.559 7.584 7.507 7.556 31,026 +0.04(+0.52%)
Jun 24, 2008 7.507 7.562 7.480 7.517 31,558 -0.02(-0.32%)
Jun 23, 2008 7.657 7.675 7.523 7.541 22,641 -0.07(-0.92%)
Jun 20, 2008 7.459 7.745 7.419 7.611 45,282 +0.13(+1.67%)
Jun 19, 2008 7.510 7.530 7.468 7.486 37,267 -0.05(-0.69%)
Jun 18, 2008 7.596 7.596 7.465 7.538 34,535 -0.06(-0.80%)
Jun 17, 2008 7.648 7.648 7.568 7.599 38,989 -0.03(-0.40%)
Jun 16, 2008 7.578 7.660 7.578 7.629 32,007 +0.05(+0.72%)
Jun 13, 2008 7.535 7.596 7.492 7.574 38,707 +0.03(+0.36%)
Jun 12, 2008 7.638 7.651 7.526 7.547 56,678 -0.17(-2.21%)
Jun 11, 2008 7.797 7.797 7.718 7.718 24,730 -0.08(-1.06%)
Jun 10, 2008 7.733 7.910 7.721 7.800 30,377 +0.03(+0.42%)
Jun 09, 2008 7.943 7.969 7.767 7.767 52,320 -0.17(-2.18%)
Jun 06, 2008 7.745 7.940 7.742 7.940 31,361 +0.15(+1.96%)
Jun 05, 2008 7.678 7.788 7.678 7.788 42,553 +0.13(+1.70%)
Jun 04, 2008 7.654 7.706 7.638 7.658 29,236 +0.00(+0.01%)
Jun 03, 2008 7.663 7.681 7.632 7.657 40,671 +0.02(+0.32%)
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.