Skip to main content

BlackRock Health Sciences Trust (NY: BME )

42.41 +0.30 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 42.28 42.50 42.24 42.41 26,145 +0.30(+0.71%)
Aug 29, 2024 42.17 42.36 41.99 42.11 26,837 +0.14(+0.33%)
Aug 28, 2024 41.87 42.20 41.74 41.97 20,892 -0.07(-0.17%)
Aug 27, 2024 41.90 42.07 41.90 42.04 43,334 +0.14(+0.33%)
Aug 26, 2024 41.95 42.14 41.90 41.90 26,853 -0.06(-0.14%)
Aug 23, 2024 41.76 41.96 41.52 41.96 17,162 +0.09(+0.21%)
Aug 22, 2024 41.89 41.95 41.75 41.87 29,287 +0.16(+0.38%)
Aug 21, 2024 41.70 41.80 41.69 41.71 17,728 -0.04(-0.10%)
Aug 20, 2024 41.53 41.97 41.51 41.75 22,527 +0.07(+0.17%)
Aug 19, 2024 41.10 41.69 41.10 41.68 22,187 +0.30(+0.72%)
Aug 16, 2024 41.06 41.44 41.04 41.38 30,635 -0.07(-0.17%)
Aug 15, 2024 41.25 41.60 41.24 41.45 23,641 +0.28(+0.69%)
Aug 14, 2024 40.91 41.28 40.91 41.17 21,665 +0.16(+0.39%)
Aug 13, 2024 40.93 41.40 40.93 41.01 24,006 +0.08(+0.19%)
Aug 12, 2024 40.92 41.05 40.70 40.93 22,693 +0.01(+0.02%)
Aug 09, 2024 40.78 41.09 40.78 40.92 29,821 +0.13(+0.32%)
Aug 08, 2024 40.49 40.96 40.49 40.79 33,801 +0.64(+1.59%)
Aug 07, 2024 40.38 40.59 40.11 40.15 36,974 -0.25(-0.62%)
Aug 06, 2024 39.79 40.65 39.79 40.40 24,824 +0.67(+1.68%)
Aug 05, 2024 40.67 40.67 39.67 39.73 61,788 -1.36(-3.30%)
Aug 02, 2024 41.48 41.50 40.85 41.09 18,462 -0.38(-0.92%)
Aug 01, 2024 41.09 41.53 41.05 41.48 33,294 +0.57(+1.39%)
Jul 31, 2024 40.89 41.08 40.83 40.91 24,965 +0.15(+0.37%)
Jul 30, 2024 40.88 41.16 40.64 40.76 24,932 +0.00(+0.00%)
Jul 29, 2024 40.91 40.93 40.68 40.76 26,404 -0.18(-0.44%)
Jul 26, 2024 40.92 41.31 40.90 40.94 30,473 +0.00(+0.00%)
Jul 25, 2024 41.01 41.34 40.91 40.94 43,994 -0.28(-0.68%)
Jul 24, 2024 41.11 41.28 41.09 41.22 42,053 +0.11(+0.27%)
Jul 23, 2024 41.23 41.23 40.95 41.11 38,471 +0.02(+0.05%)
Jul 22, 2024 41.15 41.21 41.04 41.09 27,109 +0.17(+0.41%)
Jul 19, 2024 40.80 41.18 40.80 40.92 16,154 +0.11(+0.27%)
Jul 18, 2024 41.41 41.41 40.79 40.81 85,117 -0.86(-2.05%)
Jul 17, 2024 41.61 41.72 41.19 41.66 21,911 +0.05(+0.12%)
Jul 16, 2024 41.40 41.77 41.40 41.61 26,005 +0.24(+0.57%)
Jul 15, 2024 41.35 41.63 41.33 41.38 22,134 +0.21(+0.52%)
Jul 12, 2024 41.33 41.42 41.16 41.16 19,412 +0.08(+0.19%)
Jul 11, 2024 40.68 41.17 40.46 41.08 23,977 +0.46(+1.12%)
Jul 10, 2024 40.48 40.73 40.41 40.63 27,272 +0.33(+0.81%)
Jul 09, 2024 40.50 40.56 40.24 40.30 31,095 -0.04(-0.10%)
Jul 08, 2024 40.28 40.53 40.14 40.34 37,606 +0.04(+0.10%)
Jul 05, 2024 40.14 40.33 40.03 40.30 33,161 +0.21(+0.52%)
Jul 03, 2024 40.05 40.20 40.04 40.10 34,839 +0.03(+0.07%)
Jul 02, 2024 40.30 40.30 39.94 40.07 38,745 -0.18(-0.44%)
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.