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

BlackRock Health Sciences Trust (NY: BME )

39.83 +0.11 (+0.26%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 17, 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 28, 2010 7.423 7.506 7.408 7.423 71,878 -0.03(-0.46%)
May 27, 2010 7.364 7.457 7.364 7.457 48,252 +0.17(+2.33%)
May 26, 2010 7.318 7.420 7.284 7.287 969 +0.03(+0.43%)
May 25, 2010 7.262 7.262 7.116 7.256 77,094 -0.06(-0.80%)
May 24, 2010 7.172 7.429 7.172 7.314 64,974 +0.00(+0.00%)
May 21, 2010 7.206 7.392 7.172 7.314 120,383 -0.10(-1.29%)
May 20, 2010 7.417 7.468 7.392 7.410 121,856 -0.32(-4.20%)
May 19, 2010 7.825 7.825 7.711 7.735 65,249 -0.08(-1.05%)
May 18, 2010 7.924 7.924 7.785 7.817 64,186 -0.01(-0.14%)
May 17, 2010 7.930 7.930 7.788 7.828 54,668 -0.06(-0.82%)
May 14, 2010 7.893 8.141 7.846 7.893 45,951 -0.15(-1.88%)
May 13, 2010 7.949 8.122 7.949 8.045 38,162 -0.01(-0.12%)
May 12, 2010 7.946 8.054 7.930 8.054 61,348 +0.19(+2.48%)
May 11, 2010 7.828 7.868 7.813 7.859 102,626 +0.05(+0.59%)
May 10, 2010 7.813 7.837 7.754 7.813 104,730 +0.06(+0.76%)
May 07, 2010 7.974 7.974 7.735 7.754 82,840 -0.20(-2.49%)
May 06, 2010 8.342 8.356 7.868 7.952 97,840 -0.42(-4.99%)
May 05, 2010 8.069 8.394 8.020 8.370 138,511 +0.10(+1.16%)
May 04, 2010 8.376 8.376 8.227 8.274 48,996 -0.12(-1.44%)
May 03, 2010 8.447 8.462 8.373 8.394 28,360 -0.09(-1.02%)
Apr 30, 2010 8.509 8.524 8.459 8.481 35,619 +0.00(+0.00%)
Apr 29, 2010 8.462 8.515 8.431 8.481 31,756 +0.07(+0.79%)
Apr 28, 2010 8.459 8.459 8.407 8.415 30,690 +0.03(+0.35%)
Apr 27, 2010 8.336 8.413 8.301 8.385 147,996 +0.07(+0.82%)
Apr 26, 2010 8.459 8.459 8.317 8.317 41,381 -0.12(-1.38%)
Apr 23, 2010 8.345 8.433 8.249 8.433 77,902 +0.05(+0.57%)
Apr 22, 2010 8.397 8.404 8.243 8.385 96,602 -0.02(-0.18%)
Apr 21, 2010 8.413 8.413 8.168 8.401 87,081 +0.02(+0.27%)
Apr 20, 2010 8.295 8.380 8.295 8.378 31,204 +0.09(+1.04%)
Apr 19, 2010 8.329 8.329 8.258 8.292 27,665 -0.01(-0.07%)
Apr 16, 2010 8.397 8.404 8.271 8.298 64,111 -0.07(-0.89%)
Apr 15, 2010 8.438 8.456 8.360 8.373 41,123 -0.01(-0.07%)
Apr 14, 2010 8.462 8.462 8.367 8.379 29,080 -0.07(-0.81%)
Apr 13, 2010 8.500 8.500 8.423 8.447 27,306 -0.03(-0.31%)
Apr 12, 2010 8.490 8.506 8.456 8.474 55,169 -0.04(-0.41%)
Apr 09, 2010 8.490 8.537 8.444 8.509 72,828 +0.06(+0.71%)
Apr 08, 2010 8.397 8.453 8.339 8.449 70,488 +0.05(+0.61%)
Apr 07, 2010 8.475 8.500 8.388 8.397 74,470 -0.05(-0.55%)
Apr 06, 2010 8.391 8.462 8.302 8.444 79,108 +0.06(+0.66%)
Apr 05, 2010 8.348 8.409 8.240 8.389 57,392 +0.03(+0.38%)
Apr 01, 2010 8.252 8.357 8.357 8.357 139,296 +0.18(+2.19%)
Mar 31, 2010 8.221 8.271 8.178 8.178 84,288 -0.04(-0.53%)
Mar 30, 2010 8.184 8.255 8.170 8.221 72,527 +0.00(+0.04%)
Mar 29, 2010 8.138 8.249 8.138 8.218 58,973 +0.03(+0.38%)
Mar 26, 2010 8.224 8.243 8.162 8.187 56,552 -0.04(-0.53%)
Mar 25, 2010 8.292 8.308 8.230 8.230 53,559 -0.06(-0.67%)
Mar 24, 2010 8.252 8.308 8.240 8.286 69,664 -0.02(-0.27%)
Mar 23, 2010 8.305 8.333 8.230 8.308 80,313 +0.04(+0.51%)
Mar 22, 2010 8.125 8.298 8.125 8.265 104,798 +0.09(+1.10%)
Mar 19, 2010 8.156 8.184 8.153 8.176 72,405 -0.00(-0.06%)
Mar 18, 2010 8.147 8.202 8.147 8.181 24,895 +0.01(+0.08%)
Mar 17, 2010 8.144 8.190 8.141 8.175 72,783 +0.03(+0.42%)
Mar 16, 2010 8.131 8.143 8.060 8.141 59,011 +0.01(+0.15%)
Mar 15, 2010 8.124 8.129 8.112 8.128 33,518 +0.01(+0.12%)
Mar 12, 2010 8.181 8.181 8.085 8.119 36,989 +0.01(+0.15%)
Mar 11, 2010 8.001 8.110 7.981 8.107 82,550 +0.01(+0.18%)
Mar 10, 2010 8.017 8.126 8.017 8.092 73,980 +0.03(+0.40%)
Mar 09, 2010 8.081 8.261 8.011 8.059 177,522 -0.05(-0.64%)
Mar 08, 2010 8.163 8.163 8.072 8.111 65,073 -0.02(-0.30%)
Mar 05, 2010 8.004 8.136 8.004 8.136 69,897 +0.15(+1.83%)
Mar 04, 2010 8.041 8.041 7.971 7.989 44,075 -0.05(-0.57%)
Mar 03, 2010 8.093 8.093 8.014 8.035 104,473 -0.05(-0.68%)
Mar 02, 2010 8.081 8.105 8.059 8.090 101,423 +0.04(+0.45%)
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.