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

BlackRock Health Sciences Trust (NY: BME )

39.79 -0.03 (-0.09%)
Streaming Delayed Price Updated: 3:17 PM 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 (%)
May 31, 2007 8.500 8.500 8.433 8.466 54,428 +0.03(+0.33%)
May 30, 2007 8.405 8.470 8.314 8.439 46,559 -0.02(-0.25%)
May 29, 2007 8.457 8.473 8.399 8.460 36,066 +0.03(+0.33%)
May 25, 2007 8.393 8.448 8.387 8.433 68,527 +0.02(+0.18%)
May 24, 2007 8.418 8.479 8.390 8.418 37,706 -0.02(-0.25%)
May 23, 2007 8.494 8.534 8.396 8.439 74,101 -0.01(-0.11%)
May 22, 2007 8.424 8.466 8.402 8.448 64,264 +0.02(+0.29%)
May 21, 2007 8.393 8.463 8.393 8.424 60,330 -0.05(-0.65%)
May 18, 2007 8.457 8.509 8.439 8.479 52,133 -0.04(-0.47%)
May 17, 2007 8.463 8.518 8.357 8.518 45,575 +0.05(+0.61%)
May 16, 2007 8.482 8.485 8.390 8.466 54,100 -0.02(-0.25%)
May 15, 2007 8.402 8.491 8.402 8.488 46,886 +0.07(+0.87%)
May 14, 2007 8.427 8.482 8.381 8.415 60,657 -0.01(-0.14%)
May 11, 2007 8.351 8.439 8.351 8.427 27,869 +0.09(+1.10%)
May 10, 2007 8.555 8.567 8.302 8.335 99,675 -0.25(-2.88%)
May 09, 2007 8.573 8.662 8.546 8.582 36,066 -0.02(-0.18%)
May 08, 2007 8.573 8.601 8.540 8.598 75,412 +0.02(+0.25%)
May 07, 2007 8.570 8.601 8.570 8.576 48,198 +0.07(+0.86%)
May 04, 2007 8.491 8.540 8.482 8.503 58,690 +0.02(+0.29%)
May 03, 2007 8.485 8.515 8.463 8.479 39,345 +0.00(+0.04%)
May 02, 2007 8.409 8.485 8.409 8.476 66,231 +0.05(+0.54%)
May 01, 2007 8.466 8.466 8.348 8.430 51,805 -0.06(-0.72%)
Apr 30, 2007 8.506 8.534 8.448 8.491 41,968 -0.05(-0.54%)
Apr 27, 2007 8.546 8.546 8.476 8.537 35,083 -0.03(-0.39%)
Apr 26, 2007 8.579 8.601 8.549 8.570 30,165 -0.02(-0.28%)
Apr 25, 2007 8.494 8.616 8.482 8.595 60,985 +0.12(+1.37%)
Apr 24, 2007 8.479 8.537 8.463 8.479 42,624 -0.03(-0.36%)
Apr 23, 2007 8.436 8.509 8.436 8.509 66,559 +0.09(+1.01%)
Apr 20, 2007 8.479 8.509 8.418 8.424 104,921 -0.01(-0.11%)
Apr 19, 2007 8.463 8.500 8.433 8.433 94,101 -0.03(-0.40%)
Apr 18, 2007 8.585 8.585 8.466 8.466 139,021 -0.16(-1.91%)
Apr 17, 2007 8.582 8.689 8.537 8.631 99,675 +0.02(+0.25%)
Apr 16, 2007 8.540 8.616 8.511 8.610 40,657 +0.08(+0.89%)
Apr 13, 2007 8.418 8.537 8.393 8.534 34,099 +0.18(+2.12%)
Apr 12, 2007 8.302 8.384 8.302 8.357 58,362 +0.07(+0.88%)
Apr 11, 2007 8.372 8.402 8.284 8.284 74,101 -0.02(-0.22%)
Apr 10, 2007 8.345 8.421 8.302 8.302 42,624 -0.04(-0.47%)
Apr 09, 2007 8.415 8.463 8.317 8.341 38,034 -0.07(-0.83%)
Apr 05, 2007 8.436 8.466 8.345 8.412 35,411 -0.02(-0.18%)
Apr 04, 2007 8.320 8.445 8.302 8.427 27,214 +0.05(+0.62%)
Apr 03, 2007 8.311 8.479 8.308 8.375 82,953 +0.09(+1.03%)
Apr 02, 2007 8.290 8.296 8.204 8.290 40,001 +0.02(+0.30%)
Mar 30, 2007 8.207 8.296 8.165 8.265 48,198 +0.09(+1.08%)
Mar 29, 2007 8.186 8.226 8.143 8.177 58,690 +0.03(+0.41%)
Mar 28, 2007 8.192 8.198 8.085 8.143 58,362 +0.02(+0.19%)
Mar 27, 2007 8.192 8.195 8.043 8.128 72,789 +0.01(+0.15%)
Mar 26, 2007 8.113 8.140 8.043 8.116 43,936 +0.01(+0.08%)
Mar 23, 2007 8.018 8.174 8.018 8.110 83,281 +0.05(+0.57%)
Mar 22, 2007 8.024 8.070 8.003 8.064 20,656 +0.05(+0.69%)
Mar 21, 2007 8.030 8.158 7.991 8.009 85,904 -0.02(-0.30%)
Mar 20, 2007 7.939 8.061 7.908 8.033 65,904 +0.10(+1.31%)
Mar 19, 2007 7.930 7.963 7.927 7.930 26,886 +0.07(+0.89%)
Mar 16, 2007 7.811 7.860 7.780 7.860 27,869 +0.03(+0.35%)
Mar 15, 2007 7.786 7.853 7.783 7.832 44,263 +0.00(+0.00%)
Mar 14, 2007 7.817 7.905 7.808 7.832 58,690 -0.03(-0.35%)
Mar 13, 2007 8.082 8.021 7.860 7.860 29,509 -0.22(-2.75%)
Mar 12, 2007 8.055 8.097 7.979 8.082 54,100 +0.03(+0.34%)
Mar 09, 2007 8.027 8.070 8.024 8.055 23,935 +0.04(+0.46%)
Mar 08, 2007 7.960 8.018 7.930 8.018 66,559 +0.09(+1.12%)
Mar 07, 2007 7.930 7.960 7.872 7.930 60,657 -0.03(-0.42%)
Mar 06, 2007 7.823 7.991 7.823 7.963 102,298 +0.22(+2.80%)
Mar 05, 2007 7.829 7.829 7.728 7.747 46,886 -0.15(-1.85%)
Mar 02, 2007 7.911 7.945 7.844 7.893 40,985 -0.03(-0.35%)
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.