Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

39.89 +0.48 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2006 8.079 8.125 8.079 8.122 73,706 +0.03(+0.34%)
Jan 30, 2006 8.092 8.147 8.092 8.095 57,073 -0.05(-0.57%)
Jan 27, 2006 8.125 8.141 8.095 8.141 89,687 +0.02(+0.23%)
Jan 26, 2006 8.064 8.125 7.984 8.122 109,581 +0.08(+0.95%)
Jan 25, 2006 8.027 8.092 8.003 8.046 66,857 -0.01(-0.08%)
Jan 24, 2006 8.089 8.092 8.012 8.052 59,030 -0.03(-0.38%)
Jan 23, 2006 8.095 8.113 8.033 8.083 47,615 -0.02(-0.30%)
Jan 20, 2006 8.171 8.171 8.067 8.107 45,985 -0.03(-0.41%)
Jan 19, 2006 8.064 8.202 8.064 8.141 78,925 +0.05(+0.61%)
Jan 18, 2006 8.187 8.187 8.018 8.092 64,901 -0.05(-0.60%)
Jan 17, 2006 8.141 8.199 8.083 8.141 61,639 +0.02(+0.19%)
Jan 13, 2006 8.171 8.199 8.079 8.125 82,838 -0.07(-0.82%)
Jan 12, 2006 8.125 8.193 8.116 8.193 45,659 +0.04(+0.45%)
Jan 11, 2006 8.119 8.202 8.110 8.156 81,860 +0.04(+0.45%)
Jan 10, 2006 8.003 8.125 8.003 8.119 85,773 +0.07(+0.84%)
Jan 09, 2006 7.969 8.125 7.908 8.052 98,167 +0.09(+1.08%)
Jan 06, 2006 7.935 7.984 7.935 7.966 89,035 +0.03(+0.39%)
Jan 05, 2006 7.966 7.966 7.880 7.935 49,246 -0.02(-0.27%)
Jan 04, 2006 7.849 7.957 7.819 7.957 53,812 +0.08(+0.97%)
Jan 03, 2006 7.773 7.920 7.773 7.880 108,277 +0.11(+1.38%)
Dec 30, 2005 8.003 8.003 7.665 7.773 142,847 -0.21(-2.65%)
Dec 29, 2005 8.033 8.033 7.862 7.984 84,469 -0.02(-0.23%)
Dec 28, 2005 7.978 8.033 7.880 8.003 53,486 +0.06(+0.77%)
Dec 27, 2005 8.064 8.104 7.859 7.941 81,207 -0.13(-1.56%)
Dec 23, 2005 7.972 8.095 7.972 8.067 38,810 +0.06(+0.77%)
Dec 22, 2005 7.963 8.018 7.926 8.006 48,594 +0.04(+0.50%)
Dec 21, 2005 8.033 8.055 7.899 7.966 85,773 -0.09(-1.14%)
Dec 20, 2005 8.076 8.079 7.957 8.058 59,356 -0.04(-0.45%)
Dec 19, 2005 8.119 8.125 8.064 8.095 137,629 +0.02(+0.19%)
Dec 16, 2005 8.119 8.125 8.058 8.079 47,289 -0.02(-0.19%)
Dec 15, 2005 7.941 8.095 7.941 8.095 68,814 +0.19(+2.40%)
Dec 14, 2005 7.978 8.110 7.895 7.905 115,452 -0.10(-1.23%)
Dec 13, 2005 8.018 8.030 7.757 8.003 94,579 -0.07(-0.91%)
Dec 12, 2005 7.941 8.104 7.920 8.076 110,234 +0.10(+1.23%)
Dec 09, 2005 7.978 8.003 7.886 7.978 52,181 +0.03(+0.39%)
Dec 08, 2005 7.920 7.951 7.880 7.948 66,857 +0.06(+0.78%)
Dec 07, 2005 7.874 7.910 7.849 7.886 40,114 +0.07(+0.90%)
Dec 06, 2005 7.754 7.849 7.733 7.816 114,147 +0.09(+1.19%)
Dec 05, 2005 7.696 7.788 7.653 7.724 65,553 +0.03(+0.36%)
Dec 02, 2005 7.712 7.733 7.650 7.696 73,706 +0.05(+0.60%)
Dec 01, 2005 7.482 7.659 7.482 7.650 92,622 +0.14(+1.88%)
Nov 30, 2005 7.555 7.583 7.497 7.509 105,994 +0.02(+0.20%)
Nov 29, 2005 7.521 7.598 7.436 7.494 118,387 -0.01(-0.16%)
Nov 28, 2005 7.512 7.540 7.408 7.506 128,497 -0.02(-0.29%)
Nov 25, 2005 7.531 7.531 7.491 7.528 30,330 +0.01(+0.12%)
Nov 23, 2005 7.620 7.635 7.485 7.518 102,406 -0.06(-0.73%)
Nov 22, 2005 7.635 7.696 7.543 7.574 69,140 -0.02(-0.24%)
Nov 21, 2005 7.803 7.865 7.592 7.592 112,517 -0.19(-2.44%)
Nov 18, 2005 7.751 7.816 7.751 7.782 32,613 +0.06(+0.71%)
Nov 17, 2005 7.751 7.767 7.672 7.727 60,987 -0.05(-0.67%)
Nov 16, 2005 7.767 7.819 7.757 7.779 53,160 +0.03(+0.44%)
Nov 15, 2005 7.819 7.834 7.712 7.745 81,207 -0.06(-0.75%)
Nov 14, 2005 7.865 7.895 7.773 7.803 70,771 -0.08(-0.97%)
Nov 11, 2005 7.877 7.941 7.874 7.880 61,965 +0.00(+0.04%)
Nov 10, 2005 7.837 7.892 7.837 7.877 36,853 +0.04(+0.55%)
Nov 09, 2005 7.895 7.895 7.788 7.834 94,905 -0.05(-0.62%)
Nov 08, 2005 7.849 7.883 7.757 7.883 60,987 +0.03(+0.43%)
Nov 07, 2005 8.033 8.033 7.834 7.849 50,225 -0.11(-1.35%)
Nov 04, 2005 7.969 8.033 7.895 7.957 54,138 -0.01(-0.15%)
Nov 03, 2005 7.954 7.969 7.895 7.969 41,093 +0.06(+0.78%)
Nov 02, 2005 7.951 7.951 7.785 7.908 64,575 +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.