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

BlackRock Health Sciences Trust (NY: BME )

40.16 -0.07 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2009 6.414 6.430 6.353 6.367 35,509 -0.00(-0.07%)
Jun 29, 2009 6.338 6.421 6.324 6.372 36,077 +0.01(+0.14%)
Jun 26, 2009 6.393 6.393 6.313 6.362 48,398 +0.01(+0.20%)
Jun 25, 2009 6.362 6.414 6.316 6.350 118,808 +0.05(+0.73%)
Jun 24, 2009 6.227 6.359 6.227 6.304 55,404 +0.06(+0.98%)
Jun 23, 2009 6.264 6.307 6.231 6.243 59,790 -0.02(-0.34%)
Jun 22, 2009 6.362 6.362 6.258 6.264 66,323 -0.16(-2.51%)
Jun 19, 2009 6.531 6.546 6.384 6.426 60,674 +0.05(+0.80%)
Jun 18, 2009 6.347 6.408 6.347 6.375 22,226 +0.07(+1.17%)
Jun 17, 2009 6.139 6.336 6.022 6.301 86,781 +0.11(+1.73%)
Jun 16, 2009 6.166 6.231 6.142 6.194 109,924 -0.02(-0.25%)
Jun 15, 2009 6.292 6.292 6.175 6.209 23,980 -0.11(-1.79%)
Jun 12, 2009 6.231 6.347 6.231 6.323 68,273 +0.01(+0.15%)
Jun 11, 2009 6.350 6.350 6.286 6.313 113,912 -0.03(-0.53%)
Jun 10, 2009 6.384 6.405 6.335 6.347 60,152 -0.05(-0.72%)
Jun 09, 2009 6.411 6.439 6.364 6.393 31,129 -0.04(-0.57%)
Jun 08, 2009 6.445 6.497 6.349 6.430 106,737 -0.12(-1.83%)
Jun 05, 2009 6.562 6.562 6.516 6.549 42,169 -0.03(-0.42%)
Jun 04, 2009 6.439 6.697 6.439 6.577 44,847 +0.11(+1.66%)
Jun 03, 2009 6.565 6.565 6.460 6.470 51,562 -0.10(-1.45%)
Jun 02, 2009 6.592 6.592 6.542 6.565 40,750 +0.00(+0.00%)
Jun 01, 2009 6.577 6.654 6.528 6.565 67,487 +0.10(+1.57%)
May 29, 2009 6.494 6.504 6.426 6.464 54,764 +0.06(+0.86%)
May 28, 2009 6.454 6.545 6.408 6.408 77,108 +0.02(+0.24%)
May 27, 2009 6.261 6.408 6.261 6.393 106,049 +0.09(+1.41%)
May 26, 2009 6.194 6.316 6.151 6.304 89,736 +0.12(+1.93%)
May 22, 2009 6.102 6.185 6.099 6.185 38,872 +0.08(+1.36%)
May 21, 2009 6.172 6.197 6.096 6.102 46,663 -0.10(-1.68%)
May 20, 2009 6.261 6.264 6.194 6.206 24,809 +0.03(+0.50%)
May 19, 2009 6.234 6.234 6.163 6.175 44,341 -0.02(-0.30%)
May 18, 2009 6.123 6.243 6.089 6.194 74,897 +0.07(+1.21%)
May 15, 2009 6.240 6.269 6.111 6.120 41,252 -0.11(-1.75%)
May 14, 2009 6.181 6.231 6.178 6.229 26,280 +0.04(+0.62%)
May 13, 2009 6.120 6.234 6.120 6.191 95,499 -0.04(-0.69%)
May 12, 2009 6.249 6.292 6.200 6.234 52,993 +0.01(+0.15%)
May 11, 2009 6.178 6.249 6.135 6.224 56,702 -0.05(-0.73%)
May 08, 2009 6.169 6.277 6.065 6.270 78,178 +0.19(+3.18%)
May 07, 2009 6.132 6.143 6.047 6.077 41,008 +0.00(+0.01%)
May 06, 2009 6.194 6.194 6.062 6.077 63,756 +0.03(+0.55%)
May 05, 2009 6.123 6.126 6.034 6.043 38,037 -0.06(-1.05%)
May 04, 2009 5.991 6.132 5.991 6.108 42,414 +0.08(+1.27%)
May 01, 2009 6.013 6.050 6.001 6.031 18,681 -0.02(-0.25%)
Apr 30, 2009 6.243 6.277 5.997 6.047 62,093 -0.26(-4.09%)
Apr 29, 2009 6.062 6.352 6.062 6.304 97,563 +0.29(+4.79%)
Apr 28, 2009 5.997 6.019 5.955 6.016 91,559 +0.05(+0.82%)
Apr 27, 2009 5.936 5.997 5.936 5.967 45,450 +0.06(+1.09%)
Apr 24, 2009 5.764 5.939 5.752 5.902 148,369 +0.12(+2.01%)
Apr 23, 2009 5.918 5.918 5.703 5.786 79,893 -0.02(-0.32%)
Apr 22, 2009 5.798 5.829 5.771 5.804 22,601 -0.02(-0.26%)
Apr 21, 2009 5.746 5.820 5.743 5.820 33,804 +0.03(+0.48%)
Apr 20, 2009 5.921 5.921 5.789 5.792 30,151 -0.18(-2.94%)
Apr 17, 2009 5.918 6.105 5.890 5.967 28,608 +0.08(+1.36%)
Apr 16, 2009 5.838 5.896 5.838 5.887 23,061 +0.05(+0.84%)
Apr 15, 2009 5.814 5.850 5.810 5.838 28,005 -0.00(-0.05%)
Apr 14, 2009 5.841 5.875 5.768 5.841 40,166 -0.01(-0.16%)
Apr 13, 2009 5.810 5.884 5.789 5.850 36,113 +0.02(+0.42%)
Apr 09, 2009 5.958 5.958 5.795 5.826 26,629 +0.01(+0.21%)
Apr 08, 2009 5.826 5.844 5.774 5.814 37,199 +0.06(+0.96%)
Apr 07, 2009 5.691 5.780 5.691 5.758 48,088 +0.01(+0.21%)
Apr 06, 2009 5.734 5.829 5.734 5.746 37,665 -0.03(-0.53%)
Apr 03, 2009 5.945 5.945 5.722 5.777 72,366 -0.10(-1.62%)
Apr 02, 2009 5.887 5.896 5.804 5.872 81,530 +0.06(+1.06%)
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.