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: 4:10 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 29, 2009 6.460 6.469 6.392 6.429 55,057 +0.05(+0.86%)
May 28, 2009 6.420 6.510 6.374 6.374 77,520 +0.02(+0.24%)
May 27, 2009 6.228 6.374 6.228 6.359 106,616 +0.09(+1.41%)
May 26, 2009 6.161 6.283 6.118 6.271 90,216 +0.12(+1.93%)
May 22, 2009 6.069 6.152 6.066 6.152 39,080 +0.08(+1.36%)
May 21, 2009 6.139 6.164 6.064 6.069 46,913 -0.10(-1.68%)
May 20, 2009 6.228 6.231 6.161 6.173 24,941 +0.03(+0.50%)
May 19, 2009 6.200 6.200 6.130 6.142 44,578 -0.02(-0.30%)
May 18, 2009 6.091 6.210 6.057 6.161 75,297 +0.07(+1.21%)
May 15, 2009 6.207 6.236 6.078 6.088 41,473 -0.11(-1.75%)
May 14, 2009 6.149 6.197 6.146 6.196 26,420 +0.04(+0.62%)
May 13, 2009 6.088 6.200 6.088 6.158 96,010 -0.04(-0.69%)
May 12, 2009 6.216 6.258 6.167 6.200 53,277 +0.01(+0.15%)
May 11, 2009 6.146 6.216 6.103 6.191 57,005 -0.05(-0.73%)
May 08, 2009 6.136 6.243 6.033 6.237 78,596 +0.19(+3.18%)
May 07, 2009 6.100 6.110 6.014 6.045 41,227 +0.00(+0.01%)
May 06, 2009 6.161 6.161 6.030 6.044 64,097 +0.03(+0.55%)
May 05, 2009 6.091 6.094 6.002 6.011 38,240 -0.06(-1.05%)
May 04, 2009 5.959 6.100 5.959 6.075 42,640 +0.08(+1.27%)
May 01, 2009 5.981 6.017 5.969 5.999 18,781 -0.02(-0.25%)
Apr 30, 2009 6.210 6.243 5.966 6.014 62,425 -0.26(-4.09%)
Apr 29, 2009 6.030 6.318 6.030 6.271 98,085 +0.29(+4.79%)
Apr 28, 2009 5.966 5.987 5.923 5.984 92,049 +0.05(+0.82%)
Apr 27, 2009 5.905 5.965 5.905 5.935 45,693 +0.06(+1.09%)
Apr 24, 2009 5.734 5.908 5.722 5.871 149,162 +0.12(+2.01%)
Apr 23, 2009 5.886 5.886 5.673 5.755 80,320 -0.02(-0.32%)
Apr 22, 2009 5.767 5.798 5.740 5.773 22,722 -0.02(-0.26%)
Apr 21, 2009 5.715 5.789 5.712 5.789 33,984 +0.03(+0.48%)
Apr 20, 2009 5.889 5.889 5.758 5.761 30,312 -0.17(-2.94%)
Apr 17, 2009 5.886 6.072 5.859 5.936 28,761 +0.08(+1.36%)
Apr 16, 2009 5.807 5.865 5.807 5.856 23,184 +0.05(+0.84%)
Apr 15, 2009 5.783 5.819 5.780 5.807 28,155 -0.00(-0.05%)
Apr 14, 2009 5.810 5.844 5.737 5.810 40,381 -0.01(-0.16%)
Apr 13, 2009 5.780 5.853 5.758 5.819 36,306 +0.02(+0.42%)
Apr 09, 2009 5.926 5.926 5.764 5.795 26,771 +0.01(+0.21%)
Apr 08, 2009 5.795 5.813 5.743 5.783 37,398 +0.05(+0.96%)
Apr 07, 2009 5.661 5.749 5.661 5.728 48,345 +0.01(+0.21%)
Apr 06, 2009 5.703 5.798 5.703 5.715 37,866 -0.03(-0.53%)
Apr 03, 2009 5.914 5.914 5.691 5.746 72,753 -0.09(-1.62%)
Apr 02, 2009 5.856 5.865 5.773 5.841 81,966 +0.06(+1.06%)
Apr 01, 2009 5.673 5.786 5.603 5.780 151,297 +0.07(+1.17%)
Mar 31, 2009 5.795 5.795 5.712 5.712 42,929 +0.02(+0.43%)
Mar 30, 2009 5.648 5.810 5.545 5.688 82,412 +0.06(+1.14%)
Mar 26, 2009 5.557 5.703 5.557 5.624 136,503 +0.08(+1.37%)
Mar 25, 2009 5.630 5.630 5.514 5.548 64,769 -0.02(-0.38%)
Mar 24, 2009 5.587 5.645 5.481 5.569 72,500 -0.03(-0.49%)
Mar 23, 2009 5.581 5.612 5.490 5.597 65,372 +0.14(+2.51%)
Mar 20, 2009 5.563 5.566 5.459 5.459 31,102 -0.08(-1.43%)
Mar 19, 2009 5.642 5.642 5.495 5.539 46,460 -0.10(-1.84%)
Mar 18, 2009 5.520 5.642 5.478 5.642 56,034 +0.16(+2.84%)
Mar 17, 2009 5.508 5.508 5.413 5.487 42,417 +0.03(+0.62%)
Mar 16, 2009 5.438 5.496 5.423 5.453 55,175 +0.08(+1.42%)
Mar 13, 2009 5.276 5.392 5.255 5.377 0 +0.21(+4.01%)
Mar 12, 2009 4.889 5.185 4.889 5.170 243,474 +0.05(+1.07%)
Mar 11, 2009 5.130 5.163 5.096 5.115 461,705 +0.05(+0.90%)
Mar 10, 2009 5.011 5.115 5.008 5.069 119,810 +0.13(+2.53%)
Mar 09, 2009 4.849 4.971 4.849 4.944 201,089 +0.07(+1.38%)
Mar 06, 2009 4.932 4.971 4.812 4.877 0 -0.16(-3.15%)
Mar 05, 2009 5.124 5.142 4.971 5.035 69,507 -0.20(-3.79%)
Mar 04, 2009 5.139 5.240 5.115 5.234 64,959 +0.08(+1.48%)
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.