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

BlackRock Health Sciences Trust (NY: BME )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2012 10.10 10.12 9.788 9.791 58,256 -0.33(-3.24%)
Feb 28, 2012 10.08 10.12 10.03 10.12 49,736 +0.10(+0.95%)
Feb 27, 2012 10.00 10.07 9.990 10.02 41,572 -0.04(-0.44%)
Feb 24, 2012 10.00 10.08 9.975 10.07 31,506 +0.06(+0.59%)
Feb 23, 2012 10.03 10.05 9.961 10.01 55,590 -0.03(-0.26%)
Feb 22, 2012 9.968 10.07 9.962 10.03 37,335 +0.01(+0.05%)
Feb 21, 2012 10.06 10.09 10.02 10.03 69,004 -0.05(-0.53%)
Feb 17, 2012 10.07 10.08 10.02 10.08 32,411 +0.04(+0.37%)
Feb 16, 2012 10.00 10.08 10.00 10.05 35,713 +0.04(+0.42%)
Feb 15, 2012 10.01 10.02 9.983 10.00 28,435 +0.03(+0.32%)
Feb 14, 2012 9.887 9.975 9.887 9.971 26,070 +0.05(+0.47%)
Feb 13, 2012 9.968 9.972 9.913 9.924 43,385 -0.01(-0.07%)
Feb 10, 2012 9.806 9.953 9.806 9.931 47,306 +0.03(+0.33%)
Feb 09, 2012 9.968 9.968 9.883 9.898 45,037 -0.03(-0.28%)
Feb 08, 2012 9.865 9.939 9.861 9.925 47,032 +0.02(+0.20%)
Feb 07, 2012 9.773 9.905 9.751 9.905 36,118 +0.14(+1.39%)
Feb 06, 2012 9.769 9.773 9.744 9.769 19,564 +0.02(+0.23%)
Feb 03, 2012 9.736 9.821 9.699 9.747 69,233 +0.03(+0.34%)
Feb 02, 2012 9.983 9.983 9.712 9.714 181,509 -0.20(-2.04%)
Feb 01, 2012 9.825 9.935 9.825 9.916 33,245 +0.09(+0.94%)
Jan 31, 2012 9.972 9.972 9.821 9.825 71,024 -0.15(-1.48%)
Jan 30, 2012 9.825 9.972 9.806 9.972 39,762 +0.06(+0.56%)
Jan 27, 2012 9.916 9.935 9.912 9.916 31,231 +0.04(+0.45%)
Jan 26, 2012 10.00 10.02 9.865 9.872 49,891 -0.13(-1.29%)
Jan 25, 2012 9.935 10.00 9.887 10.00 41,572 +0.04(+0.41%)
Jan 24, 2012 9.869 10.01 9.869 9.961 45,358 +0.03(+0.30%)
Jan 23, 2012 9.935 9.935 9.858 9.931 41,452 -0.04(-0.41%)
Jan 20, 2012 9.839 9.990 9.817 9.972 51,424 +0.15(+1.48%)
Jan 19, 2012 9.839 9.843 9.806 9.826 42,746 -0.02(-0.17%)
Jan 18, 2012 9.828 9.843 9.813 9.843 42,882 +0.00(+0.04%)
Jan 17, 2012 9.828 9.843 9.802 9.839 40,958 +0.06(+0.56%)
Jan 13, 2012 9.839 9.843 9.729 9.784 71,035 -0.04(-0.37%)
Jan 12, 2012 9.843 9.843 9.762 9.821 57,158 +0.02(+0.23%)
Jan 11, 2012 9.802 9.822 9.725 9.799 46,638 +0.05(+0.49%)
Jan 10, 2012 9.740 9.777 9.663 9.751 59,498 +0.13(+1.30%)
Jan 09, 2012 9.563 9.641 9.546 9.626 36,398 +0.12(+1.28%)
Jan 06, 2012 9.368 9.515 9.352 9.504 32,212 +0.08(+0.90%)
Jan 05, 2012 9.372 9.442 9.214 9.420 27,081 +0.03(+0.27%)
Jan 04, 2012 9.199 9.427 9.133 9.394 174,856 +0.15(+1.59%)
Dec 30, 2011 9.302 9.338 9.236 9.247 101,810 +0.03(+0.28%)
Dec 29, 2011 9.291 9.376 9.203 9.221 42,882 -0.08(-0.84%)
Dec 28, 2011 9.342 9.354 9.282 9.299 21,861 -0.09(-0.97%)
Dec 27, 2011 9.350 9.451 9.317 9.390 47,603 +0.06(+0.67%)
Dec 23, 2011 9.247 9.339 9.247 9.328 22,904 -0.01(-0.12%)
Dec 21, 2011 9.331 9.350 9.184 9.339 56,821 -0.05(-0.51%)
Dec 20, 2011 9.387 9.507 9.379 9.387 55,057 +0.04(+0.47%)
Dec 19, 2011 9.394 9.394 9.291 9.342 21,064 -0.09(-0.94%)
Dec 16, 2011 9.173 9.468 9.170 9.431 75,328 +0.29(+3.17%)
Dec 15, 2011 9.040 9.141 9.033 9.141 66,871 +0.10(+1.08%)
Dec 14, 2011 9.040 9.043 8.956 9.043 60,264 +0.03(+0.39%)
Dec 13, 2011 8.998 9.089 8.961 9.008 59,808 +0.02(+0.23%)
Dec 12, 2011 8.897 8.994 8.897 8.988 74,145 +0.07(+0.78%)
Dec 09, 2011 8.785 8.921 8.785 8.918 27,994 +0.10(+1.14%)
Dec 08, 2011 8.823 8.823 8.764 8.817 26,994 -0.05(-0.51%)
Dec 07, 2011 8.768 8.872 8.740 8.862 49,319 +0.12(+1.32%)
Dec 06, 2011 8.851 8.862 8.747 8.747 54,918 -0.12(-1.30%)
Dec 05, 2011 8.970 8.970 8.862 8.862 30,438 -0.09(-1.05%)
Dec 02, 2011 8.911 9.022 8.869 8.956 50,958 +0.03(+0.39%)
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.