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 -0.12 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2008 5.900 6.071 5.809 6.065 92,162 +0.21(+3.54%)
Dec 30, 2008 5.736 5.858 5.727 5.858 71,527 +0.13(+2.34%)
Dec 29, 2008 5.925 5.925 5.687 5.724 86,518 -0.10(-1.68%)
Dec 26, 2008 5.873 5.873 5.717 5.821 100,436 +0.04(+0.74%)
Dec 24, 2008 5.720 5.812 5.720 5.778 42,157 +0.08(+1.35%)
Dec 23, 2008 5.626 5.714 5.608 5.701 49,066 +0.08(+1.40%)
Dec 22, 2008 5.626 5.672 5.577 5.623 111,707 -0.08(-1.34%)
Dec 19, 2008 5.769 5.769 5.623 5.699 101,521 +0.02(+0.43%)
Dec 18, 2008 5.635 5.870 5.635 5.675 175,768 -0.12(-2.05%)
Dec 17, 2008 5.699 5.867 5.695 5.794 103,495 +0.02(+0.26%)
Dec 16, 2008 5.672 5.778 5.568 5.778 60,449 +0.15(+2.71%)
Dec 15, 2008 5.565 5.656 5.565 5.626 38,300 +0.02(+0.33%)
Dec 12, 2008 5.461 5.681 5.336 5.608 106,407 +0.00(+0.06%)
Dec 11, 2008 5.565 5.733 5.565 5.604 35,342 +0.02(+0.32%)
Dec 10, 2008 5.608 5.608 5.562 5.586 44,085 +0.03(+0.55%)
Dec 09, 2008 5.534 5.644 5.534 5.556 42,268 +0.00(+0.05%)
Dec 08, 2008 5.538 5.644 5.538 5.553 55,015 +0.10(+1.79%)
Dec 05, 2008 5.348 5.465 5.312 5.455 37,841 +0.08(+1.54%)
Dec 04, 2008 5.297 5.473 5.257 5.373 64,480 -0.02(-0.41%)
Dec 03, 2008 5.406 5.452 5.270 5.395 68,136 +0.03(+0.64%)
Dec 02, 2008 5.345 5.406 5.336 5.361 50,152 +0.02(+0.29%)
Dec 01, 2008 5.306 5.769 5.239 5.345 103,682 -0.04(-0.68%)
Nov 28, 2008 5.275 5.413 5.275 5.382 40,123 +0.08(+1.49%)
Nov 26, 2008 5.138 5.449 5.120 5.303 77,640 +0.07(+1.42%)
Nov 25, 2008 5.339 5.447 5.169 5.228 43,468 -0.11(-2.08%)
Nov 24, 2008 5.031 5.489 5.031 5.339 64,542 +0.37(+7.48%)
Nov 21, 2008 4.879 5.120 4.693 4.968 256,589 +0.09(+1.89%)
Nov 20, 2008 5.565 5.565 4.726 4.876 138,795 -0.77(-13.57%)
Nov 19, 2008 5.885 5.885 5.629 5.641 62,745 -0.29(-4.93%)
Nov 18, 2008 5.977 5.998 5.839 5.934 23,611 -0.16(-2.55%)
Nov 17, 2008 6.178 6.178 6.007 6.089 59,570 -0.12(-1.87%)
Nov 14, 2008 5.961 6.355 5.940 6.205 112,789 +0.09(+1.50%)
Nov 13, 2008 5.708 6.114 5.684 6.114 115,806 +0.17(+2.82%)
Nov 12, 2008 6.129 6.153 5.681 5.946 117,377 -0.34(-5.34%)
Nov 11, 2008 6.297 6.346 6.230 6.282 39,609 -0.08(-1.20%)
Nov 10, 2008 6.632 6.632 6.300 6.358 39,986 -0.12(-1.88%)
Nov 07, 2008 6.419 6.568 6.410 6.480 37,461 +0.04(+0.61%)
Nov 06, 2008 6.526 6.672 6.373 6.440 25,678 -0.16(-2.49%)
Nov 05, 2008 6.678 6.712 6.605 6.605 30,167 -0.12(-1.74%)
Nov 04, 2008 6.702 6.769 6.696 6.722 49,076 +0.02(+0.34%)
Nov 03, 2008 6.541 6.699 6.471 6.699 32,718 +0.11(+1.62%)
Oct 31, 2008 6.580 6.678 6.510 6.593 46,397 +0.01(+0.14%)
Oct 30, 2008 6.571 6.705 6.556 6.583 30,705 +0.04(+0.65%)
Oct 29, 2008 6.522 6.757 6.443 6.541 55,579 -0.05(-0.69%)
Oct 28, 2008 6.431 6.586 6.242 6.586 39,179 +0.11(+1.66%)
Oct 27, 2008 6.556 6.580 6.346 6.479 28,550 -0.05(-0.76%)
Oct 24, 2008 6.434 6.544 6.346 6.529 70,586 -0.06(-0.97%)
Oct 23, 2008 6.708 6.745 6.568 6.593 20,640 -0.15(-2.26%)
Oct 22, 2008 6.712 6.763 6.541 6.745 34,345 -0.02(-0.27%)
Oct 21, 2008 6.480 6.763 6.480 6.763 38,041 +0.16(+2.50%)
Oct 20, 2008 6.376 6.611 6.376 6.599 18,384 +0.21(+3.29%)
Oct 17, 2008 6.099 6.586 6.022 6.388 75,066 +0.18(+2.95%)
Oct 16, 2008 6.221 6.355 6.132 6.205 59,797 -0.08(-1.19%)
Oct 15, 2008 6.788 6.901 6.211 6.280 94,457 -0.62(-8.99%)
Oct 14, 2008 6.708 7.013 6.708 6.901 75,591 +0.30(+4.48%)
Oct 13, 2008 6.221 6.636 6.214 6.605 67,064 +0.54(+8.84%)
Oct 10, 2008 5.108 6.126 4.574 6.068 958,842 -0.21(-3.40%)
Oct 09, 2008 6.388 6.397 6.099 6.282 152,638 -0.19(-2.97%)
Oct 08, 2008 6.114 6.474 5.934 6.474 196,894 +0.04(+0.57%)
Oct 07, 2008 6.495 6.620 6.227 6.437 129,324 -0.07(-1.08%)
Oct 06, 2008 7.013 7.021 6.114 6.507 262,860 -0.78(-10.71%)
Oct 03, 2008 7.623 7.715 7.205 7.288 90,010 -0.12(-1.61%)
Oct 02, 2008 7.638 7.699 7.382 7.407 78,476 -0.20(-2.68%)
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.