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

BlackRock Health Sciences Trust (NY: BME )

40.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2012 10.26 10.39 10.25 10.25 80,535 +0.08(+0.81%)
Mar 29, 2012 10.24 10.30 10.17 10.17 41,620 -0.06(-0.62%)
Mar 28, 2012 10.30 10.33 10.23 10.23 19,973 -0.09(-0.83%)
Mar 27, 2012 10.26 10.34 10.26 10.32 15,629 +0.06(+0.55%)
Mar 26, 2012 10.15 10.26 10.15 10.26 48,992 +0.10(+0.95%)
Mar 23, 2012 10.07 10.17 10.07 10.17 16,122 +0.13(+1.34%)
Mar 22, 2012 9.983 10.10 9.983 10.03 32,483 -0.08(-0.81%)
Mar 21, 2012 9.938 10.11 9.938 10.11 30,868 +0.19(+1.88%)
Mar 20, 2012 9.987 9.998 9.927 9.927 24,734 -0.03(-0.32%)
Mar 19, 2012 10.10 10.11 9.947 9.959 29,911 -0.13(-1.24%)
Mar 16, 2012 10.18 10.18 10.06 10.08 30,683 -0.06(-0.55%)
Mar 15, 2012 10.14 10.16 10.07 10.14 41,087 +0.01(+0.11%)
Mar 14, 2012 10.13 10.14 10.10 10.13 27,572 -0.01(-0.15%)
Mar 13, 2012 10.03 10.17 9.938 10.14 71,553 +0.21(+2.12%)
Mar 12, 2012 9.845 9.933 9.845 9.933 39,620 +0.09(+0.93%)
Mar 09, 2012 9.767 9.841 9.767 9.841 53,654 +0.10(+1.02%)
Mar 08, 2012 9.775 9.801 9.628 9.742 46,954 +0.04(+0.42%)
Mar 07, 2012 9.664 9.719 9.664 9.701 25,893 +0.04(+0.46%)
Mar 06, 2012 9.709 9.742 9.657 9.657 30,085 -0.14(-1.43%)
Mar 05, 2012 9.808 9.856 9.786 9.797 42,097 -0.00(-0.00%)
Mar 02, 2012 9.731 9.797 9.709 9.797 25,929 +0.02(+0.24%)
Mar 01, 2012 9.933 10.01 9.764 9.773 96,165 -0.02(-0.17%)
Feb 29, 2012 10.09 10.12 9.786 9.790 58,267 -0.33(-3.24%)
Feb 28, 2012 10.08 10.12 10.03 10.12 49,746 +0.10(+0.95%)
Feb 27, 2012 10.00 10.07 9.988 10.02 41,580 -0.04(-0.44%)
Feb 24, 2012 9.999 10.08 9.973 10.07 31,512 +0.06(+0.59%)
Feb 23, 2012 10.03 10.05 9.959 10.01 55,601 -0.03(-0.26%)
Feb 22, 2012 9.966 10.07 9.960 10.03 37,342 +0.01(+0.05%)
Feb 21, 2012 10.06 10.08 10.01 10.03 69,018 -0.05(-0.52%)
Feb 17, 2012 10.07 10.08 10.01 10.08 32,417 +0.04(+0.37%)
Feb 16, 2012 10.00 10.08 10.00 10.04 35,720 +0.04(+0.42%)
Feb 15, 2012 10.01 10.01 9.981 10.00 28,440 +0.03(+0.32%)
Feb 14, 2012 9.885 9.973 9.885 9.969 26,075 +0.05(+0.47%)
Feb 13, 2012 9.966 9.970 9.911 9.922 43,393 -0.01(-0.07%)
Feb 10, 2012 9.804 9.951 9.804 9.929 47,315 +0.03(+0.33%)
Feb 09, 2012 9.966 9.966 9.881 9.896 45,046 -0.03(-0.28%)
Feb 08, 2012 9.863 9.937 9.859 9.924 47,041 +0.02(+0.20%)
Feb 07, 2012 9.771 9.904 9.749 9.904 36,125 +0.14(+1.39%)
Feb 06, 2012 9.767 9.771 9.742 9.767 19,568 +0.02(+0.23%)
Feb 03, 2012 9.734 9.819 9.698 9.745 69,246 +0.03(+0.34%)
Feb 02, 2012 9.981 9.981 9.710 9.712 181,544 -0.20(-2.04%)
Feb 01, 2012 9.823 9.933 9.823 9.915 33,251 +0.09(+0.94%)
Jan 31, 2012 9.970 9.970 9.819 9.823 71,037 -0.15(-1.48%)
Jan 30, 2012 9.823 9.970 9.805 9.970 39,770 +0.06(+0.56%)
Jan 27, 2012 9.915 9.933 9.911 9.915 31,237 +0.04(+0.45%)
Jan 26, 2012 9.999 10.02 9.863 9.870 49,901 -0.13(-1.29%)
Jan 25, 2012 9.933 9.999 9.885 9.999 41,580 +0.04(+0.41%)
Jan 24, 2012 9.867 10.01 9.867 9.959 45,367 +0.03(+0.30%)
Jan 23, 2012 9.933 9.933 9.856 9.929 41,460 -0.04(-0.41%)
Jan 20, 2012 9.837 9.988 9.815 9.970 51,434 +0.15(+1.48%)
Jan 19, 2012 9.837 9.841 9.804 9.824 42,754 -0.02(-0.17%)
Jan 18, 2012 9.826 9.841 9.812 9.841 42,890 +0.00(+0.04%)
Jan 17, 2012 9.826 9.841 9.801 9.837 40,966 +0.06(+0.56%)
Jan 13, 2012 9.837 9.841 9.727 9.782 71,048 -0.04(-0.37%)
Jan 12, 2012 9.841 9.841 9.760 9.819 57,169 +0.02(+0.23%)
Jan 11, 2012 9.801 9.821 9.723 9.797 46,647 +0.05(+0.49%)
Jan 10, 2012 9.738 9.775 9.661 9.749 59,509 +0.13(+1.30%)
Jan 09, 2012 9.561 9.639 9.544 9.624 36,405 +0.12(+1.28%)
Jan 06, 2012 9.366 9.514 9.350 9.503 32,219 +0.08(+0.90%)
Jan 05, 2012 9.370 9.440 9.212 9.418 27,087 +0.03(+0.27%)
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.