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 (%)
Mar 31, 2008 7.609 7.609 7.465 7.505 42,079 -0.15(-1.96%)
Mar 28, 2008 7.698 7.722 7.652 7.655 8,807 -0.04(-0.48%)
Mar 27, 2008 7.827 7.857 7.633 7.692 73,721 -0.13(-1.72%)
Mar 26, 2008 7.787 7.971 7.747 7.827 58,715 +0.04(+0.51%)
Mar 25, 2008 7.609 7.787 7.600 7.787 46,294 +0.20(+2.67%)
Mar 24, 2008 7.391 7.584 7.391 7.584 44,689 +0.16(+2.19%)
Mar 21, 2008 7.397 7.440 7.367 7.422 38,817 +0.00(+0.00%)
Mar 20, 2008 7.397 7.440 7.367 7.422 38,817 -0.02(-0.21%)
Mar 19, 2008 7.345 7.477 7.345 7.437 81,876 +0.13(+1.85%)
Mar 18, 2008 7.235 7.302 7.195 7.302 121,838 +0.11(+1.58%)
Mar 17, 2008 7.544 7.544 6.441 7.189 159,185 -0.32(-4.32%)
Mar 14, 2008 7.572 7.612 7.471 7.514 32,946 -0.08(-1.05%)
Mar 13, 2008 7.609 7.667 7.594 7.594 59,694 -0.09(-1.20%)
Mar 12, 2008 7.468 7.701 7.468 7.685 32,293 +0.10(+1.29%)
Mar 11, 2008 7.520 7.661 7.449 7.587 106,667 +0.07(+0.90%)
Mar 10, 2008 7.830 7.848 7.502 7.520 69,806 -0.35(-4.40%)
Mar 07, 2008 8.078 8.102 7.781 7.866 65,892 -0.24(-2.99%)
Mar 06, 2008 8.240 8.271 8.081 8.109 60,020 -0.13(-1.60%)
Mar 05, 2008 8.191 8.277 8.191 8.240 50,234 +0.08(+0.94%)
Mar 04, 2008 8.139 8.289 8.109 8.164 67,849 -0.01(-0.15%)
Mar 03, 2008 8.044 8.176 7.992 8.176 64,261 +0.12(+1.52%)
Feb 29, 2008 8.219 8.219 8.047 8.053 33,598 -0.13(-1.65%)
Feb 28, 2008 8.023 8.188 8.020 8.188 39,577 +0.13(+1.60%)
Feb 27, 2008 8.124 8.126 8.001 8.059 62,304 -0.01(-0.15%)
Feb 26, 2008 7.882 8.289 7.882 8.072 66,544 +0.15(+1.94%)
Feb 25, 2008 7.765 7.977 7.765 7.918 46,095 +0.11(+1.45%)
Feb 22, 2008 7.823 7.842 7.728 7.805 33,272 +0.01(+0.08%)
Feb 21, 2008 7.888 7.928 7.741 7.799 60,020 -0.06(-0.74%)
Feb 20, 2008 7.793 7.857 7.753 7.857 66,870 +0.02(+0.20%)
Feb 19, 2008 7.848 7.922 7.808 7.842 63,935 +0.04(+0.51%)
Feb 18, 2008 7.934 7.961 7.781 7.802 0 +0.00(+0.00%)
Feb 15, 2008 7.934 7.961 7.781 7.802 149,588 -0.13(-1.70%)
Feb 14, 2008 8.259 8.283 7.937 7.937 118,736 -0.32(-3.83%)
Feb 13, 2008 8.250 8.302 8.234 8.253 39,143 +0.05(+0.60%)
Feb 12, 2008 8.289 8.323 8.204 8.204 51,865 -0.04(-0.48%)
Feb 11, 2008 8.228 8.280 8.215 8.243 18,919 +0.00(+0.00%)
Feb 08, 2008 8.338 8.342 8.207 8.243 40,448 -0.10(-1.18%)
Feb 07, 2008 8.397 8.400 8.308 8.342 41,753 -0.02(-0.22%)
Feb 06, 2008 8.311 8.446 8.311 8.360 49,582 +0.08(+0.93%)
Feb 05, 2008 8.354 8.354 8.201 8.283 36,860 -0.04(-0.48%)
Feb 04, 2008 8.256 8.323 8.246 8.323 26,748 +0.10(+1.15%)
Feb 01, 2008 8.283 8.323 8.219 8.228 45,994 +0.01(+0.07%)
Jan 31, 2008 8.151 8.240 8.109 8.222 30,010 +0.06(+0.79%)
Jan 30, 2008 8.274 8.274 8.158 8.158 93,332 -0.07(-0.82%)
Jan 29, 2008 8.351 8.366 8.213 8.225 88,448 -0.06(-0.78%)
Jan 28, 2008 8.357 8.363 8.277 8.289 24,138 -0.01(-0.07%)
Jan 25, 2008 8.492 8.541 8.237 8.296 77,961 -0.13(-1.60%)
Jan 24, 2008 8.338 8.430 8.308 8.430 52,844 +0.13(+1.63%)
Jan 23, 2008 8.317 8.369 8.167 8.296 128,848 +0.01(+0.11%)
Jan 22, 2008 8.277 8.565 7.980 8.286 137,917 -0.10(-1.21%)
Jan 21, 2008 8.412 8.458 8.308 8.388 0 +0.00(+0.00%)
Jan 18, 2008 8.412 8.458 8.308 8.388 76,004 +0.01(+0.07%)
Jan 17, 2008 8.614 8.706 8.372 8.381 100,469 -0.25(-2.91%)
Jan 16, 2008 8.492 8.663 8.486 8.633 90,031 +0.11(+1.29%)
Jan 15, 2008 8.847 8.847 8.507 8.522 97,533 -0.33(-3.71%)
Jan 14, 2008 8.651 8.875 8.628 8.850 66,153 +0.20(+2.34%)
Jan 11, 2008 8.728 8.728 8.578 8.648 69,806 -0.02(-0.21%)
Jan 10, 2008 8.676 8.706 8.587 8.666 72,090 +0.05(+0.60%)
Jan 09, 2008 8.458 8.614 8.427 8.614 104,383 +0.23(+2.70%)
Jan 08, 2008 8.329 8.507 8.329 8.388 74,373 +0.06(+0.74%)
Jan 07, 2008 8.268 8.504 8.253 8.326 183,650 -0.01(-0.07%)
Jan 04, 2008 8.372 8.375 8.289 8.332 100,567 -0.02(-0.22%)
Jan 03, 2008 8.225 8.400 8.225 8.351 88,889 +0.17(+2.02%)
Jan 02, 2008 8.332 8.406 8.185 8.185 116,779 -0.10(-1.26%)
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.