Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Science and Technology Trust (NY: BST )

38.03 +0.08 (+0.22%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 18, 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 (%)
Apr 30, 2015 9.116 9.167 9.055 9.076 201,682 -0.10(-1.05%)
Apr 29, 2015 9.167 9.243 9.121 9.172 224,257 -0.01(-0.11%)
Apr 28, 2015 9.167 9.243 9.142 9.182 211,713 +0.02(+0.22%)
Apr 27, 2015 9.203 9.261 9.162 9.162 173,490 -0.04(-0.44%)
Apr 24, 2015 9.218 9.223 9.198 9.203 265,782 +0.04(+0.39%)
Apr 23, 2015 9.101 9.203 9.096 9.167 180,316 +0.06(+0.67%)
Apr 22, 2015 9.091 9.132 9.076 9.106 149,664 +0.03(+0.28%)
Apr 21, 2015 9.076 9.157 9.045 9.081 127,862 -0.02(-0.22%)
Apr 20, 2015 8.984 9.116 8.984 9.101 189,688 +0.12(+1.30%)
Apr 17, 2015 9.060 9.106 8.938 8.984 171,859 -0.08(-0.88%)
Apr 16, 2015 9.065 9.132 9.025 9.064 160,397 -0.00(-0.02%)
Apr 15, 2015 9.030 9.111 9.015 9.065 148,537 +0.07(+0.73%)
Apr 14, 2015 9.025 9.092 8.989 8.999 206,542 -0.06(-0.67%)
Apr 13, 2015 9.116 9.193 9.015 9.060 222,794 -0.07(-0.78%)
Apr 10, 2015 9.071 9.147 9.071 9.132 123,757 +0.04(+0.45%)
Apr 09, 2015 9.111 9.152 9.076 9.091 150,921 +0.02(+0.22%)
Apr 08, 2015 9.096 9.101 9.030 9.071 131,180 +0.02(+0.22%)
Apr 07, 2015 9.081 9.132 9.040 9.050 238,036 -0.04(-0.39%)
Apr 06, 2015 9.015 9.208 9.015 9.086 295,095 +0.02(+0.22%)
Apr 02, 2015 9.086 9.065 9.065 9.065 306,822 -0.09(-0.94%)
Apr 01, 2015 9.040 9.157 9.040 9.152 263,294 +0.09(+0.95%)
Mar 31, 2015 9.167 9.248 9.025 9.065 839,943 -0.01(-0.11%)
Mar 30, 2015 8.999 9.137 8.989 9.076 425,690 +0.06(+0.68%)
Mar 27, 2015 8.943 9.060 8.943 9.015 163,839 -0.01(-0.11%)
Mar 26, 2015 8.949 9.076 8.949 9.025 287,456 +0.00(+0.00%)
Mar 25, 2015 8.954 9.040 8.898 9.025 496,756 +0.10(+1.08%)
Mar 24, 2015 8.949 9.020 8.928 8.928 461,763 +0.00(+0.00%)
Mar 23, 2015 8.959 9.020 8.928 8.928 510,193 -0.03(-0.34%)
Mar 20, 2015 8.999 9.060 8.898 8.959 729,194 -0.01(-0.11%)
Mar 19, 2015 8.882 9.015 8.877 8.969 237,800 +0.06(+0.69%)
Mar 18, 2015 8.862 8.949 8.750 8.908 138,563 +0.11(+1.21%)
Mar 17, 2015 8.776 8.872 8.755 8.801 216,848 -0.01(-0.12%)
Mar 16, 2015 8.821 8.943 8.796 8.811 317,226 -0.01(-0.12%)
Mar 13, 2015 8.816 8.882 8.725 8.821 206,603 +0.03(+0.35%)
Mar 12, 2015 8.826 8.877 8.760 8.791 259,695 -0.04(-0.46%)
Mar 11, 2015 8.862 8.918 8.816 8.832 207,842 -0.02(-0.23%)
Mar 10, 2015 9.035 9.035 8.816 8.852 209,382 -0.18(-1.97%)
Mar 09, 2015 9.076 9.137 9.010 9.030 124,821 -0.04(-0.45%)
Mar 06, 2015 9.233 9.233 9.045 9.071 196,006 -0.14(-1.55%)
Mar 05, 2015 9.264 9.284 9.162 9.213 282,028 -0.04(-0.38%)
Mar 04, 2015 9.243 9.299 9.299 9.248 233,741 -0.05(-0.55%)
Mar 03, 2015 9.187 9.370 9.137 9.299 292,965 +0.09(+0.99%)
Mar 02, 2015 9.172 9.228 9.142 9.208 225,644 +0.03(+0.28%)
Feb 27, 2015 9.177 9.264 9.177 9.182 313,045 -0.02(-0.17%)
Feb 26, 2015 9.162 9.264 9.162 9.198 173,828 -0.04(-0.43%)
Feb 25, 2015 9.152 9.264 9.137 9.238 251,000 +0.13(+1.45%)
Feb 24, 2015 9.167 9.203 9.106 9.106 312,592 -0.07(-0.78%)
Feb 23, 2015 9.172 9.274 9.132 9.177 197,884 -0.01(-0.11%)
Feb 20, 2015 9.172 9.223 9.157 9.187 209,205 -0.02(-0.22%)
Feb 19, 2015 9.259 9.279 9.132 9.208 181,026 -0.01(-0.06%)
Feb 18, 2015 9.264 9.284 9.101 9.213 181,988 +0.03(+0.28%)
Feb 17, 2015 9.304 9.391 9.137 9.187 172,166 -0.14(-1.47%)
Feb 13, 2015 9.152 9.325 9.325 9.325 262,765 +0.18(+2.00%)
Feb 12, 2015 9.304 9.320 9.101 9.142 198,814 -0.05(-0.55%)
Feb 11, 2015 9.218 9.386 9.182 9.193 150,441 -0.03(-0.33%)
Feb 10, 2015 9.157 9.239 9.157 9.223 167,920 +0.00(+0.02%)
Feb 09, 2015 9.152 9.223 9.119 9.221 240,157 -0.00(-0.02%)
Feb 06, 2015 9.187 9.248 9.177 9.223 229,046 -0.03(-0.33%)
Feb 05, 2015 9.264 9.325 9.162 9.254 149,617 +0.04(+0.44%)
Feb 04, 2015 9.193 9.248 9.071 9.213 185,682 +0.09(+0.95%)
Feb 03, 2015 9.020 9.203 9.020 9.126 361,328 +0.12(+1.36%)
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.