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

BlackRock Health Sciences Trust (NY: BME )

40.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2008 7.610 7.610 7.466 7.506 42,071 -0.15(-1.96%)
Mar 28, 2008 7.699 7.724 7.653 7.656 8,805 -0.04(-0.48%)
Mar 27, 2008 7.828 7.859 7.635 7.693 73,706 -0.13(-1.72%)
Mar 26, 2008 7.788 7.972 7.748 7.828 58,704 +0.04(+0.51%)
Mar 25, 2008 7.610 7.788 7.601 7.788 46,285 +0.20(+2.67%)
Mar 24, 2008 7.393 7.586 7.393 7.586 44,680 +0.16(+2.19%)
Mar 21, 2008 7.399 7.442 7.368 7.423 38,810 +0.00(+0.00%)
Mar 20, 2008 7.399 7.442 7.368 7.423 38,810 -0.02(-0.21%)
Mar 19, 2008 7.347 7.478 7.347 7.439 81,860 +0.13(+1.85%)
Mar 18, 2008 7.236 7.304 7.196 7.304 121,815 +0.11(+1.58%)
Mar 17, 2008 7.546 7.546 6.442 7.190 159,154 -0.33(-4.32%)
Mar 14, 2008 7.574 7.613 7.472 7.515 32,939 -0.08(-1.05%)
Mar 13, 2008 7.610 7.669 7.595 7.595 59,682 -0.09(-1.20%)
Mar 12, 2008 7.469 7.702 7.469 7.687 32,287 +0.10(+1.29%)
Mar 11, 2008 7.521 7.662 7.451 7.589 106,646 +0.07(+0.90%)
Mar 10, 2008 7.831 7.849 7.503 7.521 69,793 -0.35(-4.40%)
Mar 07, 2008 8.079 8.104 7.782 7.868 65,879 -0.24(-2.99%)
Mar 06, 2008 8.242 8.273 8.083 8.110 60,009 -0.13(-1.60%)
Mar 05, 2008 8.193 8.279 8.193 8.242 50,225 +0.08(+0.94%)
Mar 04, 2008 8.141 8.291 8.110 8.165 67,836 -0.01(-0.15%)
Mar 03, 2008 8.046 8.178 7.994 8.178 64,248 +0.12(+1.52%)
Feb 29, 2008 8.220 8.220 8.049 8.055 33,592 -0.13(-1.65%)
Feb 28, 2008 8.024 8.190 8.021 8.190 39,570 +0.13(+1.60%)
Feb 27, 2008 8.125 8.128 8.003 8.061 62,292 -0.01(-0.15%)
Feb 26, 2008 7.883 8.291 7.883 8.073 66,531 +0.15(+1.94%)
Feb 25, 2008 7.767 7.978 7.767 7.920 46,086 +0.11(+1.45%)
Feb 22, 2008 7.825 7.843 7.730 7.807 33,265 +0.01(+0.08%)
Feb 21, 2008 7.889 7.929 7.742 7.800 60,009 -0.06(-0.74%)
Feb 20, 2008 7.794 7.859 7.754 7.859 66,857 +0.02(+0.20%)
Feb 19, 2008 7.849 7.923 7.810 7.843 63,922 +0.04(+0.51%)
Feb 18, 2008 7.935 7.963 7.782 7.803 0 +0.00(+0.00%)
Feb 15, 2008 7.935 7.963 7.782 7.803 149,559 -0.13(-1.70%)
Feb 14, 2008 8.260 8.285 7.938 7.938 118,713 -0.32(-3.83%)
Feb 13, 2008 8.251 8.303 8.236 8.254 39,136 +0.05(+0.60%)
Feb 12, 2008 8.291 8.325 8.205 8.205 51,855 -0.04(-0.48%)
Feb 11, 2008 8.230 8.282 8.216 8.245 18,915 +0.00(+0.00%)
Feb 08, 2008 8.340 8.343 8.208 8.245 40,440 -0.10(-1.18%)
Feb 07, 2008 8.398 8.401 8.309 8.343 41,745 -0.02(-0.22%)
Feb 06, 2008 8.312 8.447 8.312 8.362 49,572 +0.08(+0.93%)
Feb 05, 2008 8.355 8.355 8.202 8.285 36,853 -0.04(-0.48%)
Feb 04, 2008 8.257 8.325 8.248 8.325 26,743 +0.10(+1.15%)
Feb 01, 2008 8.285 8.325 8.220 8.230 45,985 +0.01(+0.07%)
Jan 31, 2008 8.153 8.242 8.110 8.224 30,004 +0.06(+0.79%)
Jan 30, 2008 8.276 8.276 8.159 8.159 93,314 -0.07(-0.82%)
Jan 29, 2008 8.352 8.368 8.214 8.227 88,431 -0.06(-0.78%)
Jan 28, 2008 8.358 8.365 8.279 8.291 24,134 -0.01(-0.07%)
Jan 25, 2008 8.493 8.542 8.239 8.297 77,946 -0.13(-1.60%)
Jan 24, 2008 8.340 8.432 8.309 8.432 52,834 +0.13(+1.63%)
Jan 23, 2008 8.319 8.371 8.168 8.297 128,823 +0.01(+0.11%)
Jan 22, 2008 8.279 8.567 7.981 8.288 137,890 -0.10(-1.21%)
Jan 21, 2008 8.414 8.460 8.309 8.389 0 +0.00(+0.00%)
Jan 18, 2008 8.414 8.460 8.309 8.389 75,989 +0.01(+0.07%)
Jan 17, 2008 8.616 8.708 8.374 8.383 100,450 -0.25(-2.91%)
Jan 16, 2008 8.493 8.665 8.487 8.634 90,013 +0.11(+1.29%)
Jan 15, 2008 8.849 8.849 8.509 8.524 97,514 -0.33(-3.71%)
Jan 14, 2008 8.653 8.877 8.630 8.852 66,140 +0.20(+2.34%)
Jan 11, 2008 8.729 8.729 8.579 8.650 69,793 -0.02(-0.21%)
Jan 10, 2008 8.677 8.708 8.588 8.668 72,076 +0.05(+0.60%)
Jan 09, 2008 8.460 8.616 8.429 8.616 104,363 +0.23(+2.70%)
Jan 08, 2008 8.331 8.509 8.331 8.389 74,359 +0.06(+0.74%)
Jan 07, 2008 8.270 8.506 8.254 8.328 183,614 -0.01(-0.07%)
Jan 04, 2008 8.374 8.377 8.291 8.334 100,547 -0.02(-0.22%)
Jan 03, 2008 8.227 8.401 8.227 8.352 88,872 +0.17(+2.02%)
Jan 02, 2008 8.334 8.408 8.187 8.187 116,756 -0.10(-1.26%)
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.