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 (%)
Jul 31, 2007 8.047 8.084 7.915 7.915 61,651 -0.10(-1.26%)
Jul 30, 2007 7.983 8.032 7.909 8.017 58,715 +0.05(+0.65%)
Jul 27, 2007 8.023 8.026 7.912 7.964 25,769 -0.04(-0.54%)
Jul 26, 2007 8.124 8.164 7.980 8.007 63,282 -0.12(-1.43%)
Jul 25, 2007 8.210 8.225 8.124 8.124 41,101 -0.08(-0.93%)
Jul 24, 2007 8.201 8.280 8.182 8.201 68,828 -0.04(-0.45%)
Jul 23, 2007 8.216 8.314 8.216 8.237 55,453 -0.01(-0.11%)
Jul 20, 2007 8.292 8.332 8.185 8.246 63,935 -0.09(-1.07%)
Jul 19, 2007 8.351 8.397 8.271 8.335 46,646 +0.03(+0.41%)
Jul 18, 2007 8.292 8.329 8.240 8.302 62,630 -0.04(-0.44%)
Jul 17, 2007 8.381 8.394 8.299 8.338 58,389 -0.03(-0.40%)
Jul 16, 2007 8.277 8.384 8.277 8.372 44,689 +0.04(+0.44%)
Jul 13, 2007 8.314 8.427 8.280 8.335 40,122 +0.04(+0.48%)
Jul 12, 2007 8.231 8.338 8.170 8.296 88,073 +0.06(+0.71%)
Jul 11, 2007 8.130 8.314 8.130 8.237 36,208 +0.11(+1.32%)
Jul 10, 2007 8.155 8.308 8.130 8.130 41,753 -0.07(-0.90%)
Jul 09, 2007 8.201 8.345 8.201 8.204 39,470 +0.02(+0.19%)
Jul 06, 2007 8.237 8.237 8.182 8.188 49,582 -0.02(-0.26%)
Jul 05, 2007 8.277 8.277 8.102 8.210 42,405 -0.07(-0.81%)
Jul 03, 2007 8.277 8.308 8.228 8.277 28,705 +0.03(+0.33%)
Jul 02, 2007 8.185 8.277 8.179 8.250 36,534 +0.10(+1.24%)
Jun 29, 2007 8.228 8.228 8.127 8.148 27,074 -0.07(-0.89%)
Jun 28, 2007 8.201 8.277 8.161 8.222 55,780 +0.02(+0.30%)
Jun 27, 2007 8.099 8.243 8.099 8.197 32,946 +0.07(+0.83%)
Jun 26, 2007 8.056 8.139 8.032 8.130 66,218 +0.06(+0.68%)
Jun 25, 2007 8.115 8.136 8.017 8.075 87,095 -0.04(-0.53%)
Jun 22, 2007 8.201 8.201 8.081 8.118 49,908 -0.05(-0.56%)
Jun 21, 2007 8.158 8.201 8.090 8.164 121,998 +0.01(+0.08%)
Jun 20, 2007 8.237 8.280 8.158 8.158 54,475 -0.15(-1.84%)
Jun 19, 2007 8.326 8.326 8.256 8.310 56,432 -0.02(-0.30%)
Jun 18, 2007 8.345 8.354 8.231 8.335 41,753 -0.02(-0.29%)
Jun 15, 2007 8.329 8.391 8.329 8.360 27,726 +0.10(+1.22%)
Jun 14, 2007 8.280 8.332 8.259 8.259 37,512 -0.02(-0.26%)
Jun 13, 2007 8.277 8.311 8.277 8.280 32,619 -0.13(-1.57%)
Jun 12, 2007 8.384 8.430 8.348 8.412 31,315 -0.05(-0.58%)
Jun 11, 2007 8.381 8.553 8.381 8.461 35,555 +0.03(+0.33%)
Jun 08, 2007 8.378 8.455 8.308 8.434 39,796 -0.00(-0.04%)
Jun 07, 2007 8.492 8.547 8.437 8.437 49,582 -0.13(-1.54%)
Jun 06, 2007 8.575 8.584 8.519 8.568 51,539 -0.02(-0.18%)
Jun 05, 2007 8.556 8.660 8.556 8.584 55,127 +0.02(+0.21%)
Jun 04, 2007 8.522 8.639 8.504 8.565 26,748 +0.02(+0.29%)
Jun 01, 2007 8.584 8.584 8.516 8.541 24,464 +0.03(+0.36%)
May 31, 2007 8.544 8.544 8.476 8.510 54,149 +0.03(+0.33%)
May 30, 2007 8.449 8.513 8.357 8.483 46,320 -0.02(-0.25%)
May 29, 2007 8.501 8.516 8.443 8.504 35,881 +0.03(+0.33%)
May 25, 2007 8.437 8.492 8.430 8.476 68,175 +0.02(+0.18%)
May 24, 2007 8.461 8.522 8.434 8.461 37,512 -0.02(-0.25%)
May 23, 2007 8.538 8.578 8.440 8.483 73,721 -0.01(-0.11%)
May 22, 2007 8.467 8.510 8.446 8.492 63,935 +0.02(+0.29%)
May 21, 2007 8.437 8.507 8.437 8.467 60,020 -0.06(-0.65%)
May 18, 2007 8.501 8.553 8.483 8.522 51,865 -0.04(-0.47%)
May 17, 2007 8.507 8.562 8.400 8.562 45,341 +0.05(+0.61%)
May 16, 2007 8.525 8.529 8.434 8.510 53,822 -0.02(-0.25%)
May 15, 2007 8.446 8.535 8.446 8.532 46,646 +0.07(+0.87%)
May 14, 2007 8.470 8.525 8.424 8.458 60,346 -0.01(-0.14%)
May 11, 2007 8.394 8.483 8.394 8.470 27,726 +0.09(+1.10%)
May 10, 2007 8.599 8.611 8.345 8.378 99,164 -0.25(-2.88%)
May 09, 2007 8.617 8.706 8.590 8.627 35,881 -0.02(-0.18%)
May 08, 2007 8.617 8.645 8.584 8.642 75,025 +0.02(+0.25%)
May 07, 2007 8.614 8.645 8.614 8.620 47,951 +0.07(+0.86%)
May 04, 2007 8.535 8.584 8.525 8.547 58,389 +0.02(+0.29%)
May 03, 2007 8.529 8.559 8.507 8.522 39,143 +0.00(+0.04%)
May 02, 2007 8.452 8.529 8.452 8.519 65,892 +0.05(+0.54%)
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.