Skip to main content

Blackrock Health Sciences Trust II (NY: BMEZ )

15.89 +0.04 (+0.25%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 15.78 15.95 15.78 15.85 487,247 +0.04(+0.25%)
Dec 06, 2024 15.59 15.84 15.59 15.81 1,109,788 +0.43(+2.80%)
Dec 05, 2024 15.51 15.56 15.34 15.38 339,092 -0.19(-1.22%)
Dec 04, 2024 15.55 15.64 15.51 15.57 307,636 +0.03(+0.19%)
Dec 03, 2024 15.71 15.80 15.51 15.54 380,884 -0.21(-1.33%)
Dec 02, 2024 15.68 15.86 15.57 15.75 306,474 +0.09(+0.57%)
Nov 29, 2024 15.60 15.72 15.53 15.66 215,794 +0.10(+0.64%)
Nov 27, 2024 15.48 15.56 15.42 15.56 401,307 +0.16(+1.04%)
Nov 26, 2024 15.37 15.49 15.34 15.40 493,693 +0.06(+0.39%)
Nov 25, 2024 15.34 15.42 15.30 15.34 229,591 +0.08(+0.52%)
Nov 22, 2024 15.14 15.28 15.06 15.26 310,781 +0.12(+0.79%)
Nov 21, 2024 15.08 15.20 14.98 15.14 231,456 +0.12(+0.80%)
Nov 20, 2024 15.02 15.14 14.95 15.02 326,437 -0.02(-0.13%)
Nov 19, 2024 15.17 15.20 15.00 15.04 313,895 -0.18(-1.18%)
Nov 18, 2024 15.26 15.30 15.11 15.22 188,804 -0.04(-0.26%)
Nov 15, 2024 15.33 15.40 14.96 15.26 602,520 -0.14(-0.93%)
Nov 14, 2024 15.48 15.58 15.35 15.40 281,062 -0.15(-0.95%)
Nov 13, 2024 15.77 15.79 15.49 15.55 281,302 -0.11(-0.69%)
Nov 12, 2024 15.86 15.90 15.63 15.66 269,669 -0.19(-1.19%)
Nov 11, 2024 15.78 15.91 15.76 15.85 244,045 +0.07(+0.44%)
Nov 08, 2024 15.67 15.80 15.67 15.78 144,509 +0.11(+0.69%)
Nov 07, 2024 15.67 15.75 15.63 15.67 227,980 +0.02(+0.14%)
Nov 06, 2024 15.69 15.74 15.48 15.65 242,145 +0.13(+0.82%)
Nov 05, 2024 15.52 15.58 15.43 15.52 280,574 +0.08(+0.51%)
Nov 04, 2024 15.64 15.66 15.42 15.44 217,082 -0.17(-1.08%)
Nov 01, 2024 15.28 15.73 15.28 15.61 283,737 +0.36(+2.33%)
Oct 31, 2024 15.37 15.41 15.25 15.25 229,863 -0.09(-0.58%)
Oct 30, 2024 15.29 15.45 15.29 15.34 186,790 +0.02(+0.13%)
Oct 29, 2024 15.32 15.45 15.29 15.32 237,244 -0.05(-0.32%)
Oct 28, 2024 15.44 15.54 15.37 15.37 231,404 +0.01(+0.06%)
Oct 25, 2024 15.49 15.51 15.30 15.36 151,100 +0.02(+0.13%)
Oct 24, 2024 15.38 15.49 15.34 15.34 203,310 -0.01(-0.06%)
Oct 23, 2024 15.54 15.54 15.33 15.35 203,198 -0.17(-1.08%)
Oct 22, 2024 15.51 15.53 15.47 15.52 153,553 +0.03(+0.19%)
Oct 21, 2024 15.52 15.63 15.49 15.49 145,749 -0.03(-0.19%)
Oct 18, 2024 15.51 15.59 15.51 15.52 117,193 +0.03(+0.19%)
Oct 17, 2024 15.75 15.76 15.47 15.49 167,137 -0.17(-1.07%)
Oct 16, 2024 15.62 15.68 15.58 15.66 210,960 +0.04(+0.25%)
Oct 15, 2024 15.54 15.66 15.53 15.62 220,578 +0.07(+0.42%)
Oct 14, 2024 15.49 15.57 15.44 15.56 169,311 +0.12(+0.76%)
Oct 11, 2024 15.39 15.50 15.32 15.44 174,495 +0.08(+0.51%)
Oct 10, 2024 15.37 15.40 15.31 15.36 100,848 -0.03(-0.19%)
Oct 09, 2024 15.37 15.47 15.37 15.39 154,965 +0.04(+0.25%)
Oct 08, 2024 15.41 15.48 15.35 15.35 129,769 -0.05(-0.32%)
Oct 07, 2024 15.58 15.61 15.32 15.40 182,468 -0.14(-0.88%)
Oct 04, 2024 15.46 15.54 15.36 15.54 227,624 +0.13(+0.82%)
Oct 03, 2024 15.42 15.50 15.41 15.41 184,443 -0.05(-0.32%)
Oct 02, 2024 15.48 15.50 15.41 15.46 128,009 -0.08(-0.50%)
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.