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 -0.04 (-0.10%)
Official Closing 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 (%)
Aug 31, 2010 7.548 7.599 7.482 7.492 81,955 -0.10(-1.37%)
Aug 30, 2010 7.713 7.748 7.596 7.596 57,418 -0.11(-1.43%)
Aug 27, 2010 7.706 7.773 7.700 7.706 96,172 -0.02(-0.21%)
Aug 26, 2010 7.776 7.871 7.703 7.722 66,773 -0.04(-0.57%)
Aug 25, 2010 7.732 7.770 7.697 7.767 27,162 +0.03(+0.33%)
Aug 24, 2010 7.820 7.820 7.688 7.741 69,019 -0.07(-0.94%)
Aug 23, 2010 7.795 7.836 7.716 7.814 47,861 +0.11(+1.48%)
Aug 20, 2010 7.947 7.947 7.688 7.700 44,713 -0.13(-1.62%)
Aug 19, 2010 7.959 7.959 7.773 7.827 30,072 -0.09(-1.12%)
Aug 18, 2010 7.899 8.029 7.839 7.915 40,107 +0.02(+0.20%)
Aug 17, 2010 8.026 8.026 7.852 7.899 46,150 +0.05(+0.59%)
Aug 16, 2010 7.909 7.909 7.830 7.853 25,400 -0.01(-0.13%)
Aug 13, 2010 7.863 7.963 7.735 7.863 33,233 +0.02(+0.30%)
Aug 12, 2010 7.691 7.839 7.691 7.839 22,059 +0.04(+0.57%)
Aug 11, 2010 7.934 7.934 7.773 7.795 57,687 -0.19(-2.34%)
Aug 10, 2010 7.953 7.981 7.883 7.981 42,910 +0.08(+1.00%)
Aug 09, 2010 7.928 7.931 7.868 7.902 30,275 +0.03(+0.44%)
Aug 06, 2010 7.868 7.931 7.855 7.868 87,378 +0.00(+0.04%)
Aug 05, 2010 7.893 7.899 7.811 7.865 36,112 -0.01(-0.12%)
Aug 04, 2010 7.883 7.934 7.846 7.874 63,698 -0.03(-0.32%)
Aug 03, 2010 8.032 8.032 7.883 7.899 20,768 -0.09(-1.07%)
Aug 02, 2010 7.931 8.060 7.899 7.985 47,719 +0.15(+1.89%)
Jul 30, 2010 7.836 7.874 7.688 7.836 26,384 +0.04(+0.45%)
Jul 29, 2010 7.899 7.899 7.691 7.801 31,718 -0.00(-0.05%)
Jul 28, 2010 7.902 7.902 7.728 7.806 52,920 -0.09(-1.19%)
Jul 27, 2010 7.729 7.902 7.684 7.899 63,622 +0.19(+2.46%)
Jul 26, 2010 7.634 7.725 7.605 7.710 57,589 +0.10(+1.33%)
Jul 23, 2010 7.669 7.669 7.533 7.608 51,604 +0.01(+0.08%)
Jul 22, 2010 7.729 7.729 7.545 7.602 31,366 +0.07(+0.91%)
Jul 21, 2010 7.558 7.631 7.482 7.534 29,019 -0.04(-0.53%)
Jul 20, 2010 7.548 7.599 7.460 7.574 66,128 -0.00(-0.02%)
Jul 19, 2010 7.637 7.637 7.558 7.575 39,234 +0.00(+0.03%)
Jul 16, 2010 7.573 7.741 7.565 7.573 38,212 -0.13(-1.70%)
Jul 15, 2010 8.019 8.048 7.681 7.703 68,969 -0.25(-3.10%)
Jul 14, 2010 8.136 8.136 7.912 7.950 91,095 -0.21(-2.52%)
Jul 13, 2010 8.105 8.155 8.007 8.155 127,688 +0.21(+2.58%)
Jul 12, 2010 8.102 8.152 7.950 7.950 39,993 -0.12(-1.49%)
Jul 09, 2010 8.070 8.092 7.774 8.070 45,305 +0.32(+4.16%)
Jul 08, 2010 7.700 7.748 7.583 7.748 37,814 +0.12(+1.63%)
Jul 07, 2010 7.561 7.624 7.561 7.623 41,648 +0.05(+0.65%)
Jul 06, 2010 7.580 7.608 7.563 7.574 37,054 +0.00(+0.04%)
Jul 02, 2010 7.571 7.605 7.422 7.571 46,608 +0.09(+1.23%)
Jul 01, 2010 7.488 7.488 7.365 7.479 54,666 -0.02(-0.29%)
Jun 30, 2010 7.627 7.656 7.501 7.501 33,416 -0.08(-1.04%)
Jun 29, 2010 7.792 7.792 7.564 7.580 44,663 -0.21(-2.64%)
Jun 25, 2010 7.786 7.858 7.678 7.786 68,744 +0.03(+0.33%)
Jun 24, 2010 7.883 7.883 7.760 7.760 53,882 -0.07(-0.93%)
Jun 23, 2010 7.899 7.899 7.793 7.833 20,560 -0.03(-0.40%)
Jun 22, 2010 7.994 7.994 7.792 7.864 339,591 -0.12(-1.50%)
Jun 21, 2010 8.146 8.146 7.969 7.985 57,827 -0.17(-2.13%)
Jun 18, 2010 8.158 8.158 7.804 8.158 112,553 +0.28(+3.61%)
Jun 17, 2010 7.925 7.931 7.823 7.874 22,935 +0.01(+0.08%)
Jun 16, 2010 7.808 7.868 7.808 7.868 44,521 +0.02(+0.24%)
Jun 15, 2010 7.814 7.849 7.735 7.849 34,375 +0.13(+1.64%)
Jun 14, 2010 7.706 7.757 7.697 7.722 58,984 +0.13(+1.68%)
Jun 11, 2010 7.567 7.595 7.536 7.595 53,280 +0.08(+1.10%)
Jun 10, 2010 7.444 7.531 7.444 7.512 194,295 +0.18(+2.43%)
Jun 09, 2010 7.447 7.447 7.329 7.334 38,152 -0.04(-0.52%)
Jun 08, 2010 7.434 7.434 7.316 7.372 96,082 -0.02(-0.25%)
Jun 07, 2010 7.422 7.441 7.391 7.391 74,048 -0.06(-0.79%)
Jun 04, 2010 7.450 7.553 7.434 7.450 93,828 -0.16(-2.05%)
Jun 03, 2010 7.612 7.635 7.543 7.606 53,403 +0.05(+0.62%)
Jun 02, 2010 7.416 7.559 7.410 7.559 50,233 +0.09(+1.21%)
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.