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

BlackRock Science and Technology Trust (NY: BST )

37.62 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2016 8.796 8.796 8.639 8.709 136,642 -0.02(-0.25%)
Apr 28, 2016 8.720 8.877 8.720 8.731 127,233 -0.04(-0.49%)
Apr 27, 2016 8.661 8.801 8.661 8.774 139,981 +0.02(+0.18%)
Apr 26, 2016 8.898 8.898 8.758 8.758 148,749 -0.07(-0.80%)
Apr 25, 2016 8.779 8.860 8.779 8.828 201,009 -0.03(-0.37%)
Apr 22, 2016 8.925 8.941 8.801 8.860 194,938 -0.10(-1.14%)
Apr 21, 2016 8.979 9.012 8.936 8.963 104,766 +0.03(+0.30%)
Apr 20, 2016 8.925 9.002 8.925 8.936 98,315 -0.01(-0.12%)
Apr 19, 2016 8.990 9.028 8.920 8.947 138,685 -0.03(-0.36%)
Apr 18, 2016 8.909 8.979 8.887 8.979 143,028 +0.07(+0.79%)
Apr 15, 2016 8.947 8.974 8.882 8.909 155,920 -0.03(-0.30%)
Apr 14, 2016 8.931 8.958 8.882 8.936 70,977 +0.04(+0.42%)
Apr 13, 2016 8.812 8.904 8.812 8.898 89,390 +0.12(+1.42%)
Apr 12, 2016 8.710 8.790 8.704 8.774 44,091 +0.07(+0.80%)
Apr 11, 2016 8.699 8.812 8.699 8.704 120,909 +0.03(+0.37%)
Apr 08, 2016 8.785 8.789 8.672 8.672 75,450 -0.02(-0.19%)
Apr 07, 2016 8.731 8.822 8.667 8.688 129,272 -0.13(-1.46%)
Apr 06, 2016 8.801 8.860 8.699 8.817 278,893 +0.01(+0.06%)
Apr 05, 2016 8.812 8.838 8.731 8.812 130,938 -0.05(-0.61%)
Apr 04, 2016 8.983 9.015 8.833 8.865 139,393 -0.12(-1.31%)
Apr 01, 2016 8.983 9.037 8.919 8.983 121,742 -0.14(-1.53%)
Mar 31, 2016 8.946 9.123 8.871 9.123 234,954 +0.22(+2.47%)
Mar 30, 2016 8.849 8.978 8.806 8.903 126,835 +0.12(+1.41%)
Mar 29, 2016 8.629 8.812 8.629 8.779 59,774 +0.13(+1.55%)
Mar 28, 2016 8.651 8.710 8.645 8.645 59,912 -0.03(-0.31%)
Mar 24, 2016 8.715 8.672 8.672 8.672 109,199 -0.03(-0.37%)
Mar 23, 2016 8.774 8.774 8.688 8.704 86,168 -0.05(-0.61%)
Mar 22, 2016 8.731 8.849 8.704 8.758 92,903 -0.08(-0.85%)
Mar 21, 2016 8.704 8.833 8.688 8.833 82,851 +0.09(+0.98%)
Mar 18, 2016 8.704 8.839 8.656 8.747 195,551 +0.08(+0.87%)
Mar 17, 2016 8.506 8.696 8.457 8.672 178,830 +0.13(+1.51%)
Mar 16, 2016 8.468 8.581 8.468 8.543 99,664 +0.05(+0.57%)
Mar 15, 2016 8.468 8.581 8.425 8.495 109,616 -0.03(-0.31%)
Mar 14, 2016 8.538 8.613 8.511 8.522 131,674 -0.02(-0.25%)
Mar 11, 2016 8.490 8.543 8.425 8.543 107,418 +0.14(+1.66%)
Mar 10, 2016 8.377 8.478 8.324 8.404 90,406 +0.04(+0.51%)
Mar 09, 2016 8.457 8.494 8.334 8.361 150,884 -0.04(-0.51%)
Mar 08, 2016 8.334 8.425 8.313 8.404 144,227 +0.01(+0.06%)
Mar 07, 2016 8.505 8.505 8.388 8.398 132,273 -0.09(-1.07%)
Mar 04, 2016 8.436 8.532 8.388 8.489 71,466 +0.09(+1.08%)
Mar 03, 2016 8.452 8.452 8.329 8.398 97,834 -0.03(-0.38%)
Mar 02, 2016 8.345 8.430 8.329 8.430 112,786 +0.11(+1.35%)
Mar 01, 2016 8.222 8.345 8.185 8.318 110,178 +0.18(+2.23%)
Feb 29, 2016 8.313 8.494 8.137 8.137 206,358 -0.12(-1.48%)
Feb 26, 2016 8.244 8.270 8.201 8.260 119,965 +0.02(+0.26%)
Feb 25, 2016 8.142 8.238 8.068 8.238 136,208 +0.17(+2.05%)
Feb 24, 2016 7.902 8.105 7.865 8.073 167,767 -0.04(-0.46%)
Feb 23, 2016 8.174 8.174 8.057 8.110 107,031 -0.07(-0.91%)
Feb 22, 2016 8.132 8.254 8.132 8.185 151,702 +0.13(+1.66%)
Feb 19, 2016 7.977 8.073 7.910 8.052 122,411 +0.07(+0.94%)
Feb 18, 2016 7.998 8.051 7.965 7.977 104,118 -0.01(-0.13%)
Feb 17, 2016 7.774 7.993 7.774 7.988 116,093 +0.27(+3.45%)
Feb 16, 2016 7.705 7.778 7.657 7.721 90,820 +0.21(+2.84%)
Feb 12, 2016 7.614 7.508 7.508 7.508 124,899 -0.04(-0.49%)
Feb 11, 2016 7.566 7.609 7.471 7.545 221,654 -0.04(-0.56%)
Feb 10, 2016 7.678 7.778 7.588 7.588 102,129 +0.02(+0.21%)
Feb 09, 2016 7.678 7.720 7.545 7.572 111,383 -0.10(-1.31%)
Feb 08, 2016 8.011 8.042 7.635 7.673 219,075 -0.38(-4.67%)
Feb 05, 2016 8.392 8.415 8.003 8.048 185,523 -0.38(-4.52%)
Feb 04, 2016 8.398 8.615 8.398 8.430 107,796 -0.05(-0.62%)
Feb 03, 2016 8.371 8.499 8.266 8.483 142,300 +0.11(+1.33%)
Feb 02, 2016 8.345 8.477 8.345 8.371 135,078 -0.07(-0.82%)
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.