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

BlackRock Health Sciences Trust (NY: BME )

39.72 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2005 7.471 7.471 7.349 7.379 95,759 -0.08(-1.02%)
May 27, 2005 7.410 7.471 7.352 7.456 84,937 +0.02(+0.20%)
May 26, 2005 7.456 7.486 7.379 7.440 24,923 +0.00(+0.00%)
May 25, 2005 7.395 7.501 7.358 7.440 71,491 +0.06(+0.83%)
May 24, 2005 7.517 7.517 7.352 7.379 47,223 -0.09(-1.22%)
May 23, 2005 7.425 7.501 7.349 7.471 39,025 +0.06(+0.82%)
May 20, 2005 7.379 7.456 7.379 7.410 11,478 +0.00(+0.00%)
May 19, 2005 7.529 7.529 7.379 7.410 30,170 -0.12(-1.62%)
May 18, 2005 7.395 7.532 7.364 7.532 49,847 +0.15(+2.07%)
May 17, 2005 7.379 7.425 7.349 7.379 20,988 -0.02(-0.21%)
May 16, 2005 7.349 7.501 7.318 7.395 37,713 +0.05(+0.62%)
May 13, 2005 7.382 7.382 7.260 7.349 67,556 -0.09(-1.23%)
May 12, 2005 7.456 7.456 7.379 7.440 28,203 -0.02(-0.20%)
May 11, 2005 7.517 7.523 7.410 7.456 32,138 -0.06(-0.81%)
May 10, 2005 7.471 7.532 7.471 7.517 39,353 -0.01(-0.12%)
May 09, 2005 7.486 7.526 7.456 7.526 35,745 +0.05(+0.73%)
May 06, 2005 7.517 7.517 7.425 7.471 88,872 -0.03(-0.41%)
May 05, 2005 7.318 7.501 7.288 7.501 144,951 +0.18(+2.50%)
May 04, 2005 7.288 7.349 7.196 7.318 145,279 +0.06(+0.84%)
May 03, 2005 7.120 7.273 7.120 7.257 105,269 +0.14(+1.93%)
May 02, 2005 7.257 7.257 6.983 7.120 160,364 -0.14(-1.89%)
Apr 29, 2005 7.334 7.334 7.166 7.257 39,025 -0.06(-0.83%)
Apr 28, 2005 7.532 7.532 7.318 7.318 124,290 -0.24(-3.23%)
Apr 27, 2005 7.642 7.654 7.532 7.562 81,658 -0.07(-0.96%)
Apr 26, 2005 7.544 7.666 7.471 7.635 625,716 -0.00(-0.04%)
Apr 25, 2005 7.623 7.654 7.623 7.638 53,126 +0.02(+0.20%)
Apr 22, 2005 7.654 7.654 7.623 7.623 42,632 -0.02(-0.28%)
Apr 21, 2005 7.623 7.654 7.623 7.645 46,240 +0.02(+0.28%)
Apr 20, 2005 7.638 7.648 7.623 7.623 18,364 +0.00(+0.00%)
Apr 19, 2005 7.638 7.638 7.623 7.623 29,514 -0.02(-0.28%)
Apr 18, 2005 7.623 7.645 7.623 7.645 26,563 +0.02(+0.28%)
Apr 15, 2005 7.638 7.654 7.623 7.623 47,879 -0.02(-0.20%)
Apr 14, 2005 7.623 7.654 7.623 7.638 12,789 +0.02(+0.20%)
Apr 13, 2005 7.626 7.654 7.623 7.623 26,235 +0.00(+0.00%)
Apr 12, 2005 7.626 7.629 7.623 7.623 44,928 -0.00(-0.04%)
Apr 11, 2005 7.632 7.635 7.623 7.626 10,822 +0.00(+0.04%)
Apr 08, 2005 7.635 7.638 7.623 7.623 23,284 -0.01(-0.08%)
Apr 07, 2005 7.623 7.629 7.623 7.629 31,482 +0.01(+0.08%)
Apr 06, 2005 7.623 7.642 7.623 7.623 21,316 -0.00(-0.04%)
Apr 05, 2005 7.623 7.626 7.623 7.626 62,309 +0.00(+0.04%)
Apr 04, 2005 7.626 7.626 7.623 7.623 101,334 +0.00(+0.00%)
Apr 01, 2005 7.629 7.629 7.623 7.623 33,778 -0.00(-0.04%)
Mar 31, 2005 7.623 7.629 7.623 7.626 70,179 +0.00(+0.04%)
Mar 30, 2005 7.623 7.626 7.623 7.623 60,013 +0.00(+0.00%)
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.