Skip to main content

BlackRock Health Sciences Trust (NY: BME )

40.35 +0.16 (+0.40%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 15.48 15.69 15.69 15.69 163,557 +0.34(+2.22%)
Dec 30, 2013 15.21 15.35 15.21 15.35 29,783 +0.08(+0.49%)
Dec 27, 2013 15.44 15.46 15.23 15.27 23,514 -0.09(-0.58%)
Dec 26, 2013 15.22 15.48 15.15 15.36 89,317 +0.27(+1.79%)
Dec 24, 2013 15.05 15.18 14.96 15.09 29,485 -0.00(-0.03%)
Dec 23, 2013 14.78 15.09 14.75 15.09 52,144 +0.44(+2.99%)
Dec 20, 2013 14.61 14.73 14.61 14.66 62,386 +0.07(+0.49%)
Dec 19, 2013 14.61 14.73 14.54 14.59 59,452 -0.11(-0.75%)
Dec 18, 2013 14.28 14.75 14.28 14.70 84,826 +0.38(+2.65%)
Dec 17, 2013 14.31 14.32 14.23 14.32 42,556 +0.09(+0.62%)
Dec 16, 2013 14.18 14.23 14.16 14.23 48,440 +0.17(+1.23%)
Dec 13, 2013 14.01 14.06 13.95 14.06 48,595 +0.02(+0.16%)
Dec 12, 2013 14.04 14.06 13.99 14.03 27,238 -0.05(-0.37%)
Dec 11, 2013 14.21 14.22 14.08 14.08 79,540 -0.13(-0.90%)
Dec 10, 2013 14.13 14.23 14.13 14.21 66,827 +0.12(+0.85%)
Dec 09, 2013 14.11 14.15 14.09 14.09 32,304 -0.01(-0.06%)
Dec 06, 2013 14.08 14.13 14.05 14.10 36,076 +0.12(+0.83%)
Dec 05, 2013 14.03 14.06 13.98 13.99 20,969 -0.03(-0.24%)
Dec 04, 2013 13.95 14.11 13.93 14.02 23,067 -0.01(-0.09%)
Dec 03, 2013 14.16 14.16 13.98 14.03 16,029 -0.08(-0.58%)
Dec 02, 2013 13.95 14.14 13.95 14.11 65,071 +0.02(+0.12%)
Nov 29, 2013 14.10 14.12 14.06 14.10 11,397 -0.03(-0.23%)
Nov 27, 2013 14.08 14.13 14.08 14.13 22,740 +0.02(+0.18%)
Nov 26, 2013 14.30 14.30 14.02 14.11 34,331 -0.04(-0.26%)
Nov 25, 2013 14.04 14.29 14.04 14.14 26,674 +0.09(+0.64%)
Nov 22, 2013 13.88 14.05 13.87 14.05 23,936 +0.16(+1.13%)
Nov 21, 2013 13.83 13.94 13.83 13.89 16,431 +0.09(+0.66%)
Nov 20, 2013 13.87 13.89 13.78 13.80 29,588 -0.02(-0.12%)
Nov 19, 2013 13.90 13.91 13.77 13.82 40,257 -0.08(-0.56%)
Nov 18, 2013 13.90 13.99 13.89 13.90 19,520 -0.02(-0.18%)
Nov 15, 2013 13.85 13.92 13.85 13.92 23,035 +0.02(+0.12%)
Nov 14, 2013 13.76 13.91 13.76 13.91 17,604 +0.16(+1.17%)
Nov 12, 2013 13.69 13.77 13.69 13.75 9,614 -0.03(-0.20%)
Nov 11, 2013 13.77 13.82 13.73 13.77 21,051 -0.01(-0.04%)
Nov 08, 2013 13.62 13.78 13.62 13.78 25,085 +0.11(+0.82%)
Nov 07, 2013 13.90 13.90 13.67 13.67 40,628 -0.15(-1.10%)
Nov 06, 2013 13.91 13.96 13.82 13.82 27,197 -0.11(-0.77%)
Nov 05, 2013 13.81 14.00 13.80 13.93 23,270 +0.02(+0.12%)
Nov 04, 2013 13.87 13.92 13.85 13.91 25,264 +0.04(+0.27%)
Nov 01, 2013 13.77 13.94 13.75 13.87 30,017 +0.02(+0.18%)
Oct 31, 2013 13.92 13.96 13.81 13.85 27,660 -0.02(-0.12%)
Oct 30, 2013 13.94 14.09 13.85 13.87 19,903 -0.09(-0.68%)
Oct 29, 2013 13.93 14.01 13.85 13.96 25,952 +0.07(+0.51%)
Oct 28, 2013 13.82 13.94 13.82 13.89 30,024 +0.00(+0.04%)
Oct 25, 2013 13.82 13.89 13.76 13.89 21,073 +0.03(+0.19%)
Oct 24, 2013 13.82 13.88 13.82 13.86 27,476 +0.11(+0.79%)
Oct 23, 2013 13.74 13.87 13.70 13.75 45,754 -0.10(-0.71%)
Oct 22, 2013 13.73 13.85 13.73 13.85 30,620 +0.09(+0.65%)
Oct 21, 2013 13.85 13.85 13.68 13.76 28,811 -0.03(-0.23%)
Oct 18, 2013 13.87 14.03 13.71 13.79 50,068 -0.10(-0.71%)
Oct 17, 2013 13.55 13.89 13.44 13.89 42,585 +0.27(+2.00%)
Oct 16, 2013 13.38 13.62 13.38 13.62 42,432 +0.25(+1.85%)
Oct 15, 2013 13.47 13.49 13.32 13.37 51,890 -0.07(-0.52%)
Oct 14, 2013 13.28 13.50 13.28 13.44 43,409 +0.04(+0.28%)
Oct 11, 2013 13.30 13.47 13.30 13.40 41,621 +0.04(+0.31%)
Oct 10, 2013 13.37 13.46 13.28 13.36 68,138 +0.19(+1.44%)
Oct 09, 2013 13.31 13.32 13.13 13.17 65,524 -0.14(-1.05%)
Oct 08, 2013 13.54 13.58 13.31 13.31 64,889 -0.25(-1.83%)
Oct 07, 2013 13.60 13.67 13.54 13.56 35,707 -0.17(-1.20%)
Oct 04, 2013 13.59 13.75 13.57 13.73 38,917 +0.10(+0.76%)
Oct 03, 2013 13.67 13.70 13.59 13.62 32,195 -0.08(-0.60%)
Oct 02, 2013 13.71 13.80 13.68 13.70 36,047 -0.02(-0.18%)
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.