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 24, 2011 9.704 9.728 9.623 9.628 33,627 -0.08(-0.86%)
May 23, 2011 9.660 9.724 9.551 9.711 53,135 +0.03(+0.32%)
May 20, 2011 9.694 9.697 9.616 9.680 49,837 +0.02(+0.21%)
May 19, 2011 9.687 9.707 9.629 9.660 61,278 -0.04(-0.38%)
May 18, 2011 9.602 9.714 9.602 9.697 41,207 +0.07(+0.77%)
May 17, 2011 9.589 9.631 9.555 9.623 54,185 +0.03(+0.32%)
May 16, 2011 9.585 9.680 9.582 9.592 117,931 -0.03(-0.35%)
May 13, 2011 9.680 9.727 9.606 9.626 97,234 -0.11(-1.08%)
May 12, 2011 9.650 9.792 9.650 9.731 108,416 +0.03(+0.28%)
May 11, 2011 9.772 9.812 9.680 9.704 65,680 -0.03(-0.28%)
May 10, 2011 9.671 9.768 9.671 9.731 34,613 +0.07(+0.77%)
May 09, 2011 9.694 9.738 9.636 9.657 109,628 -0.04(-0.42%)
May 06, 2011 9.809 9.812 9.694 9.697 40,009 -0.02(-0.24%)
May 05, 2011 9.677 9.941 9.651 9.721 74,752 +0.05(+0.49%)
May 04, 2011 9.667 9.714 9.653 9.673 36,731 -0.02(-0.21%)
May 03, 2011 9.762 9.762 9.694 9.694 20,855 -0.04(-0.39%)
May 02, 2011 9.732 9.732 9.732 9.732 56,463 +0.10(+1.00%)
Apr 29, 2011 9.657 9.657 9.599 9.636 53,185 -0.04(-0.42%)
Apr 28, 2011 9.592 9.677 9.592 9.677 45,231 +0.05(+0.53%)
Apr 27, 2011 9.555 9.657 9.548 9.626 48,450 +0.03(+0.32%)
Apr 26, 2011 9.494 9.602 9.473 9.595 59,189 +0.10(+1.07%)
Apr 25, 2011 9.477 9.507 9.463 9.494 51,861 -0.01(-0.11%)
Apr 21, 2011 9.762 9.762 9.426 9.504 44,414 +0.09(+0.97%)
Apr 20, 2011 9.416 9.477 9.399 9.412 50,076 +0.06(+0.66%)
Apr 19, 2011 9.280 9.362 9.274 9.351 63,500 +0.08(+0.83%)
Apr 18, 2011 9.399 9.399 9.253 9.274 36,150 -0.15(-1.58%)
Apr 15, 2011 9.304 9.440 9.304 9.423 40,702 +0.10(+1.05%)
Apr 14, 2011 9.280 9.328 9.246 9.324 48,636 +0.05(+0.55%)
Apr 13, 2011 9.301 9.321 9.253 9.274 52,032 -0.02(-0.21%)
Apr 12, 2011 9.246 9.314 9.233 9.293 54,802 -0.02(-0.27%)
Apr 11, 2011 9.280 9.321 9.223 9.318 64,801 +0.08(+0.84%)
Apr 08, 2011 9.229 9.304 9.229 9.240 38,947 +0.01(+0.09%)
Apr 07, 2011 9.209 9.267 9.208 9.231 47,671 +0.01(+0.06%)
Apr 06, 2011 9.209 9.249 9.209 9.226 71,991 +0.04(+0.41%)
Apr 05, 2011 9.162 9.236 9.162 9.189 44,488 -0.04(-0.42%)
Apr 04, 2011 9.236 9.270 9.206 9.227 94,092 +0.02(+0.25%)
Apr 01, 2011 9.158 9.240 9.158 9.204 64,633 +0.08(+0.87%)
Mar 31, 2011 9.189 9.206 9.124 9.124 54,554 -0.05(-0.52%)
Mar 30, 2011 9.179 9.185 9.148 9.172 110,295 -0.02(-0.22%)
Mar 29, 2011 9.023 9.192 9.023 9.192 54,610 +0.12(+1.27%)
Mar 28, 2011 9.077 9.141 9.074 9.077 29,544 -0.02(-0.22%)
Mar 25, 2011 9.057 9.107 9.036 9.097 31,193 +0.05(+0.58%)
Mar 24, 2011 8.955 9.050 8.955 9.044 29,662 +0.09(+1.04%)
Mar 23, 2011 8.962 8.996 8.934 8.952 38,162 -0.06(-0.71%)
Mar 22, 2011 8.948 9.023 8.948 9.016 43,083 +0.04(+0.49%)
Mar 21, 2011 8.974 8.996 8.918 8.972 71,477 +0.08(+0.95%)
Mar 18, 2011 8.916 8.955 8.874 8.887 42,983 +0.02(+0.19%)
Mar 17, 2011 8.816 8.874 8.792 8.870 42,006 +0.14(+1.63%)
Mar 16, 2011 8.853 8.904 8.714 8.728 54,725 -0.15(-1.72%)
Mar 15, 2011 8.850 8.904 8.838 8.880 64,807 -0.09(-1.02%)
Mar 14, 2011 8.982 9.021 8.956 8.972 46,792 -0.09(-1.01%)
Mar 11, 2011 9.036 9.067 8.972 9.063 64,700 +0.07(+0.81%)
Mar 10, 2011 9.021 9.041 8.974 8.991 88,179 -0.12(-1.33%)
Mar 09, 2011 9.024 9.128 9.024 9.112 46,386 +0.05(+0.53%)
Mar 08, 2011 9.014 9.098 8.984 9.064 43,654 +0.02(+0.22%)
Mar 07, 2011 8.934 9.068 8.934 9.044 50,212 -0.03(-0.33%)
Mar 04, 2011 9.044 9.089 9.015 9.074 52,379 +0.03(+0.33%)
Mar 03, 2011 8.987 9.071 8.987 9.044 90,633 +0.07(+0.78%)
Mar 02, 2011 8.971 9.021 8.951 8.974 69,137 -0.01(-0.07%)
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.