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

BlackRock Health Sciences Trust (NY: BME )

40.15 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2007 8.546 8.546 8.478 8.512 54,138 +0.03(+0.33%)
May 30, 2007 8.450 8.515 8.358 8.484 46,311 -0.02(-0.25%)
May 29, 2007 8.503 8.518 8.444 8.506 35,875 +0.03(+0.33%)
May 25, 2007 8.438 8.493 8.432 8.478 68,162 +0.02(+0.18%)
May 24, 2007 8.463 8.524 8.435 8.463 37,505 -0.02(-0.25%)
May 23, 2007 8.539 8.579 8.441 8.484 73,706 -0.01(-0.11%)
May 22, 2007 8.469 8.512 8.447 8.493 63,922 +0.02(+0.29%)
May 21, 2007 8.438 8.509 8.438 8.469 60,009 -0.06(-0.65%)
May 18, 2007 8.503 8.555 8.484 8.524 51,855 -0.04(-0.47%)
May 17, 2007 8.509 8.564 8.401 8.564 45,332 +0.05(+0.61%)
May 16, 2007 8.527 8.530 8.435 8.512 53,812 -0.02(-0.25%)
May 15, 2007 8.447 8.536 8.447 8.533 46,637 +0.07(+0.87%)
May 14, 2007 8.472 8.527 8.426 8.460 60,335 -0.01(-0.14%)
May 11, 2007 8.395 8.484 8.395 8.472 27,721 +0.09(+1.10%)
May 10, 2007 8.601 8.613 8.346 8.380 99,145 -0.25(-2.88%)
May 09, 2007 8.619 8.708 8.591 8.628 35,875 -0.02(-0.18%)
May 08, 2007 8.619 8.647 8.585 8.644 75,011 +0.02(+0.25%)
May 07, 2007 8.616 8.647 8.616 8.622 47,942 +0.07(+0.86%)
May 04, 2007 8.536 8.585 8.527 8.549 58,378 +0.02(+0.29%)
May 03, 2007 8.530 8.561 8.509 8.524 39,136 +0.00(+0.04%)
May 02, 2007 8.454 8.530 8.454 8.521 65,879 +0.05(+0.54%)
May 01, 2007 8.512 8.512 8.392 8.475 51,529 -0.06(-0.72%)
Apr 30, 2007 8.552 8.579 8.493 8.536 41,745 -0.05(-0.54%)
Apr 27, 2007 8.591 8.591 8.521 8.582 34,896 -0.03(-0.39%)
Apr 26, 2007 8.625 8.647 8.595 8.616 30,004 -0.02(-0.28%)
Apr 25, 2007 8.539 8.662 8.527 8.641 60,661 +0.12(+1.37%)
Apr 24, 2007 8.524 8.582 8.509 8.524 42,397 -0.03(-0.36%)
Apr 23, 2007 8.481 8.555 8.481 8.555 66,205 +0.09(+1.01%)
Apr 20, 2007 8.524 8.555 8.463 8.469 104,363 -0.01(-0.11%)
Apr 19, 2007 8.509 8.546 8.478 8.478 93,601 -0.03(-0.40%)
Apr 18, 2007 8.631 8.631 8.512 8.512 138,281 -0.17(-1.91%)
Apr 17, 2007 8.628 8.736 8.582 8.677 99,145 +0.02(+0.25%)
Apr 16, 2007 8.585 8.662 8.557 8.656 40,440 +0.08(+0.89%)
Apr 13, 2007 8.463 8.582 8.438 8.579 33,918 +0.18(+2.12%)
Apr 12, 2007 8.346 8.429 8.346 8.401 58,052 +0.07(+0.88%)
Apr 11, 2007 8.417 8.447 8.328 8.328 73,706 -0.02(-0.22%)
Apr 10, 2007 8.389 8.466 8.346 8.346 42,397 -0.04(-0.47%)
Apr 09, 2007 8.460 8.509 8.362 8.386 37,831 -0.07(-0.83%)
Apr 05, 2007 8.481 8.512 8.389 8.457 35,222 -0.02(-0.18%)
Apr 04, 2007 8.365 8.490 8.346 8.472 27,069 +0.05(+0.62%)
Apr 03, 2007 8.355 8.524 8.352 8.420 82,512 +0.09(+1.03%)
Apr 02, 2007 8.334 8.340 8.248 8.334 39,788 +0.02(+0.30%)
Mar 30, 2007 8.251 8.340 8.208 8.309 47,942 +0.09(+1.08%)
Mar 29, 2007 8.230 8.270 8.187 8.220 58,378 +0.03(+0.41%)
Mar 28, 2007 8.236 8.242 8.129 8.187 58,052 +0.02(+0.19%)
Mar 27, 2007 8.236 8.239 8.086 8.171 72,402 +0.01(+0.15%)
Mar 26, 2007 8.156 8.184 8.086 8.159 43,702 +0.01(+0.08%)
Mar 23, 2007 8.061 8.217 8.061 8.153 82,838 +0.05(+0.57%)
Mar 22, 2007 8.067 8.113 8.046 8.107 20,546 +0.06(+0.69%)
Mar 21, 2007 8.073 8.202 8.033 8.052 85,447 -0.02(-0.30%)
Mar 20, 2007 7.981 8.104 7.951 8.076 65,553 +0.10(+1.31%)
Mar 19, 2007 7.972 8.006 7.969 7.972 26,743 +0.07(+0.89%)
Mar 16, 2007 7.853 7.902 7.822 7.902 27,721 +0.03(+0.35%)
Mar 15, 2007 7.828 7.895 7.825 7.874 44,028 +0.00(+0.00%)
Mar 14, 2007 7.859 7.948 7.849 7.874 58,378 -0.03(-0.35%)
Mar 13, 2007 8.125 8.064 7.902 7.902 29,352 -0.22(-2.75%)
Mar 12, 2007 8.098 8.141 8.021 8.125 53,812 +0.03(+0.34%)
Mar 09, 2007 8.070 8.113 8.067 8.098 23,807 +0.04(+0.46%)
Mar 08, 2007 8.003 8.061 7.972 8.061 66,205 +0.09(+1.12%)
Mar 07, 2007 7.972 8.003 7.914 7.972 60,335 -0.03(-0.42%)
Mar 06, 2007 7.865 8.033 7.865 8.006 101,754 +0.22(+2.80%)
Mar 05, 2007 7.871 7.871 7.770 7.788 46,637 -0.15(-1.85%)
Mar 02, 2007 7.954 7.987 7.886 7.935 40,767 -0.03(-0.35%)
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.