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

BlackRock Health Sciences Trust (NY: BME )

39.89 +0.48 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 6.617 6.715 6.546 6.629 46,141 +0.01(+0.14%)
Oct 30, 2008 6.608 6.743 6.592 6.620 30,536 +0.04(+0.65%)
Oct 29, 2008 6.559 6.795 6.479 6.577 55,273 -0.05(-0.69%)
Oct 28, 2008 6.467 6.623 6.277 6.623 38,963 +0.11(+1.66%)
Oct 27, 2008 6.592 6.617 6.381 6.515 28,393 -0.05(-0.76%)
Oct 24, 2008 6.470 6.580 6.381 6.565 70,197 -0.06(-0.97%)
Oct 23, 2008 6.746 6.782 6.605 6.629 20,527 -0.15(-2.26%)
Oct 22, 2008 6.749 6.801 6.577 6.782 34,156 -0.02(-0.27%)
Oct 21, 2008 6.516 6.801 6.516 6.801 37,831 +0.17(+2.50%)
Oct 20, 2008 6.411 6.648 6.411 6.635 18,283 +0.21(+3.29%)
Oct 17, 2008 6.132 6.623 6.056 6.424 74,652 +0.18(+2.95%)
Oct 16, 2008 6.255 6.390 6.166 6.240 59,467 -0.08(-1.19%)
Oct 15, 2008 6.825 6.939 6.246 6.315 93,937 -0.62(-8.99%)
Oct 14, 2008 6.746 7.052 6.746 6.939 75,174 +0.30(+4.48%)
Oct 13, 2008 6.255 6.673 6.249 6.641 66,694 +0.54(+8.84%)
Oct 10, 2008 5.136 6.160 4.599 6.102 953,557 -0.21(-3.40%)
Oct 09, 2008 6.424 6.433 6.132 6.316 151,796 -0.19(-2.97%)
Oct 08, 2008 6.148 6.510 5.967 6.510 195,809 +0.04(+0.57%)
Oct 07, 2008 6.531 6.657 6.261 6.473 128,611 -0.07(-1.08%)
Oct 06, 2008 7.052 7.060 6.148 6.543 261,411 -0.78(-10.71%)
Oct 03, 2008 7.665 7.757 7.245 7.328 89,514 -0.12(-1.61%)
Oct 02, 2008 7.681 7.742 7.423 7.448 78,044 -0.21(-2.68%)
Oct 01, 2008 7.807 8.181 7.592 7.653 147,694 -0.10(-1.30%)
Sep 30, 2008 7.665 7.807 7.478 7.754 62,595 +0.32(+4.24%)
Sep 29, 2008 7.512 7.574 7.347 7.439 53,607 -0.18(-2.37%)
Sep 26, 2008 7.665 7.665 7.577 7.620 0 -0.18(-2.36%)
Sep 25, 2008 7.911 7.966 7.788 7.803 57,165 +0.03(+0.39%)
Sep 24, 2008 7.665 7.819 7.512 7.773 54,696 +0.29(+3.81%)
Sep 23, 2008 7.405 7.534 7.364 7.488 58,759 +0.13(+1.75%)
Sep 22, 2008 7.620 7.620 7.255 7.359 62,347 -0.16(-2.08%)
Sep 19, 2008 7.819 7.865 7.344 7.515 0 +0.07(+0.99%)
Sep 18, 2008 7.248 7.503 6.862 7.442 92,635 +0.16(+2.23%)
Sep 17, 2008 7.291 7.344 7.083 7.279 149,540 -0.17(-2.22%)
Sep 16, 2008 7.727 7.742 7.429 7.445 104,699 -0.40(-5.16%)
Sep 15, 2008 7.895 8.101 7.849 7.849 64,545 -0.30(-3.72%)
Sep 12, 2008 8.095 8.184 7.932 8.153 88,219 +0.18(+2.27%)
Sep 11, 2008 8.092 8.371 7.957 7.972 101,059 -0.15(-1.81%)
Sep 10, 2008 8.306 8.306 8.118 8.119 77,503 +0.03(+0.34%)
Sep 09, 2008 8.141 8.297 8.092 8.092 55,834 -0.08(-0.98%)
Sep 08, 2008 8.000 8.171 7.908 8.171 39,136 +0.33(+4.14%)
Sep 05, 2008 7.877 7.877 7.788 7.846 0 -0.02(-0.19%)
Sep 04, 2008 8.187 8.187 7.846 7.862 37,407 -0.32(-3.93%)
Sep 03, 2008 8.184 8.202 8.129 8.184 37,016 +0.02(+0.30%)
Sep 02, 2008 8.325 8.325 8.146 8.159 64,751 -0.08(-0.93%)
Aug 29, 2008 8.414 8.420 8.236 8.236 53,095 -0.18(-2.15%)
Aug 28, 2008 8.555 8.628 8.414 8.417 80,849 -0.05(-0.54%)
Aug 27, 2008 8.239 8.521 8.239 8.463 57,530 +0.20(+2.41%)
Aug 26, 2008 8.073 8.322 8.049 8.263 173,700 +0.18(+2.28%)
Aug 25, 2008 8.079 8.104 7.984 8.079 39,038 -0.06(-0.79%)
Aug 22, 2008 8.070 8.147 8.070 8.144 42,906 +0.14(+1.76%)
Aug 21, 2008 7.997 8.027 7.905 8.003 48,356 +0.01(+0.12%)
Aug 20, 2008 7.978 8.070 7.975 7.994 47,596 -0.02(-0.27%)
Aug 19, 2008 7.981 8.042 7.981 8.015 26,948 +0.01(+0.15%)
Aug 18, 2008 8.076 8.113 7.991 8.003 41,993 -0.03(-0.38%)
Aug 15, 2008 8.040 8.110 7.987 8.033 0 +0.02(+0.19%)
Aug 14, 2008 8.024 8.111 7.954 8.018 130,529 -0.02(-0.19%)
Aug 13, 2008 8.156 8.263 7.981 8.033 47,710 -0.09(-1.13%)
Aug 12, 2008 8.227 8.239 8.125 8.125 17,122 -0.09(-1.12%)
Aug 11, 2008 8.285 8.383 8.217 8.217 22,519 -0.06(-0.74%)
Aug 08, 2008 8.027 8.352 8.027 8.279 47,341 +0.25(+3.05%)
Aug 07, 2008 8.141 8.150 8.018 8.033 30,102 -0.15(-1.84%)
Aug 06, 2008 8.178 8.202 8.147 8.184 20,725 +0.01(+0.07%)
Aug 05, 2008 8.086 8.202 8.049 8.178 32,975 +0.16(+1.99%)
Aug 04, 2008 7.938 8.037 7.938 8.018 19,688 +0.06(+0.73%)
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.