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 31, 2006 7.328 7.451 7.328 7.371 108,929 +0.01(+0.17%)
May 30, 2006 7.402 7.478 7.328 7.359 62,618 -0.09(-1.19%)
May 26, 2006 7.466 7.503 7.362 7.448 79,251 +0.04(+0.58%)
May 25, 2006 7.365 7.488 7.362 7.405 73,054 -0.02(-0.33%)
May 24, 2006 7.328 7.429 7.282 7.429 50,225 +0.13(+1.81%)
May 23, 2006 7.512 7.512 7.288 7.298 123,605 -0.17(-2.22%)
May 22, 2006 7.347 7.488 7.285 7.463 151,979 -0.04(-0.49%)
May 19, 2006 7.512 7.567 7.451 7.500 73,054 -0.02(-0.33%)
May 18, 2006 7.610 7.610 7.524 7.524 98,819 -0.09(-1.13%)
May 17, 2006 7.595 7.616 7.534 7.610 86,100 -0.02(-0.20%)
May 16, 2006 7.650 7.665 7.592 7.626 137,629 -0.02(-0.32%)
May 15, 2006 7.558 7.650 7.515 7.650 90,992 +0.13(+1.80%)
May 12, 2006 7.534 7.567 7.503 7.515 32,287 -0.02(-0.24%)
May 11, 2006 7.564 7.564 7.485 7.534 118,061 -0.02(-0.20%)
May 10, 2006 7.610 7.635 7.531 7.549 126,214 -0.07(-0.93%)
May 09, 2006 7.641 7.641 7.595 7.620 86,100 +0.01(+0.12%)
May 08, 2006 7.696 7.696 7.610 7.610 86,100 -0.09(-1.12%)
May 05, 2006 7.650 7.696 7.650 7.696 170,243 +0.05(+0.60%)
May 04, 2006 7.623 7.693 7.623 7.650 48,594 +0.03(+0.40%)
May 03, 2006 7.635 7.669 7.595 7.620 57,400 -0.03(-0.44%)
May 02, 2006 7.665 7.693 7.623 7.653 90,992 -0.01(-0.16%)
May 01, 2006 7.604 7.684 7.604 7.665 58,378 +0.01(+0.08%)
Apr 28, 2006 7.635 7.659 7.589 7.659 54,464 +0.06(+0.73%)
Apr 27, 2006 7.620 7.665 7.574 7.604 77,620 -0.02(-0.20%)
Apr 26, 2006 7.650 7.665 7.589 7.620 55,769 +0.00(+0.00%)
Apr 25, 2006 7.644 7.696 7.558 7.620 124,584 +0.01(+0.08%)
Apr 24, 2006 7.613 7.635 7.578 7.613 96,862 -0.02(-0.20%)
Apr 21, 2006 7.650 7.702 7.607 7.629 89,361 -0.02(-0.28%)
Apr 20, 2006 7.751 7.773 7.638 7.650 109,581 -0.09(-1.11%)
Apr 19, 2006 7.736 7.745 7.641 7.736 120,670 -0.06(-0.75%)
Apr 18, 2006 7.825 7.855 7.730 7.794 127,845 -0.06(-0.70%)
Apr 17, 2006 7.819 7.938 7.788 7.849 115,778 +0.00(+0.00%)
Apr 13, 2006 7.810 7.849 7.742 7.849 61,313 +0.04(+0.51%)
Apr 12, 2006 7.819 7.831 7.745 7.810 94,579 -0.02(-0.20%)
Apr 11, 2006 7.929 7.955 7.800 7.825 69,793 -0.13(-1.69%)
Apr 10, 2006 7.972 7.972 7.899 7.960 60,009 -0.04(-0.46%)
Apr 07, 2006 8.064 8.087 7.941 7.997 86,100 -0.08(-0.99%)
Apr 06, 2006 8.107 8.136 8.037 8.076 59,030 -0.05(-0.60%)
Apr 05, 2006 8.156 8.159 8.098 8.125 61,639 -0.02(-0.26%)
Apr 04, 2006 8.149 8.159 8.095 8.147 74,032 +0.00(+0.04%)
Apr 03, 2006 8.135 8.171 8.104 8.144 57,726 -0.02(-0.26%)
Mar 31, 2006 8.156 8.187 8.089 8.165 55,769 +0.00(+0.04%)
Mar 30, 2006 8.217 8.220 8.125 8.162 58,704 -0.02(-0.30%)
Mar 29, 2006 8.217 8.224 8.098 8.187 69,793 -0.05(-0.56%)
Mar 28, 2006 8.248 8.279 8.116 8.233 75,663 -0.05(-0.56%)
Mar 27, 2006 8.337 8.340 8.233 8.279 98,493 -0.04(-0.48%)
Mar 24, 2006 8.230 8.355 8.230 8.319 43,050 +0.06(+0.71%)
Mar 23, 2006 8.190 8.294 8.165 8.260 56,747 +0.13(+1.62%)
Mar 22, 2006 8.202 8.257 8.110 8.129 53,486 -0.03(-0.41%)
Mar 21, 2006 8.294 8.325 8.125 8.162 62,618 -0.15(-1.77%)
Mar 20, 2006 8.478 8.478 8.309 8.309 80,555 -0.17(-1.99%)
Mar 17, 2006 8.478 8.487 8.386 8.478 44,028 +0.03(+0.36%)
Mar 16, 2006 8.475 8.555 8.417 8.447 48,594 -0.03(-0.33%)
Mar 15, 2006 8.346 8.490 8.325 8.475 71,423 +0.11(+1.32%)
Mar 14, 2006 8.417 8.429 8.340 8.365 45,985 -0.05(-0.62%)
Mar 13, 2006 8.503 8.503 8.401 8.417 66,857 -0.14(-1.68%)
Mar 10, 2006 8.509 8.616 8.493 8.561 41,093 +0.06(+0.65%)
Mar 09, 2006 8.386 8.570 8.340 8.506 82,186 +0.07(+0.87%)
Mar 08, 2006 8.340 8.463 8.248 8.432 63,270 +0.06(+0.77%)
Mar 07, 2006 8.386 8.398 8.279 8.368 72,728 +0.00(+0.00%)
Mar 06, 2006 8.340 8.389 8.279 8.368 125,236 -0.05(-0.58%)
Mar 03, 2006 8.371 8.478 8.340 8.417 93,601 +0.02(+0.22%)
Mar 02, 2006 8.432 8.457 8.346 8.398 51,855 -0.00(-0.04%)
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.