BlackRock Health Sciences Trust (NY: BME )

49.59 USD -0.21 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 49.80 50.07 49.42 49.59 26,500 -0.21(-0.42%)
Jan 14, 2021 49.45 49.80 49.17 49.80 20,122 +0.34(+0.69%)
Jan 13, 2021 48.57 49.50 48.39 49.46 47,116 +1.17(+2.43%)
Jan 12, 2021 48.64 48.76 48.18 48.28 34,115 -0.19(-0.38%)
Jan 11, 2021 48.30 48.78 48.28 48.47 45,878 +0.30(+0.62%)
Jan 08, 2021 48.50 48.77 47.97 48.17 24,700 -0.08(-0.16%)
Jan 07, 2021 47.77 48.45 47.76 48.25 25,666 +0.28(+0.58%)
Jan 06, 2021 48.00 48.40 47.53 47.97 38,833 -0.10(-0.21%)
Jan 05, 2021 48.53 48.55 47.79 48.07 39,666 -0.32(-0.66%)
Jan 04, 2021 47.59 48.50 47.35 48.39 47,311 +0.80(+1.68%)
Dec 31, 2020 47.59 47.59 47.59 27,343 -0.44(-0.92%)
Dec 30, 2020 48.25 48.37 47.64 48.03 27,343 +0.17(+0.36%)
Dec 29, 2020 48.31 48.37 47.23 47.86 31,688 -0.15(-0.31%)
Dec 28, 2020 47.58 48.08 47.50 48.01 25,790 +0.31(+0.65%)
Dec 24, 2020 48.18 48.34 47.51 47.70 20,000 -0.44(-0.92%)
Dec 23, 2020 48.02 48.48 47.89 48.15 21,511 +0.33(+0.68%)
Dec 22, 2020 48.18 48.40 47.56 47.82 36,619 -0.36(-0.75%)
Dec 21, 2020 47.96 48.45 47.66 48.18 31,560 -0.49(-1.01%)
Dec 18, 2020 48.52 48.72 48.06 48.67 25,900 +0.26(+0.54%)
Dec 17, 2020 47.75 48.58 47.75 48.41 48,337 +0.67(+1.39%)
Dec 16, 2020 47.20 47.80 46.88 47.74 44,235 +0.54(+1.15%)
Dec 15, 2020 47.20 47.20 46.55 47.20 18,323 +0.11(+0.23%)
Dec 14, 2020 46.37 47.09 46.27 47.09 39,621 +0.88(+1.92%)
Dec 11, 2020 46.08 46.23 45.46 46.21 30,600 +0.05(+0.10%)
Dec 10, 2020 45.99 46.30 45.90 46.16 27,656 +0.08(+0.17%)
Dec 09, 2020 46.43 46.43 45.90 46.08 28,210 -0.09(-0.19%)
Dec 08, 2020 45.65 46.19 45.29 46.17 39,501 +0.39(+0.85%)
Dec 07, 2020 46.69 46.74 45.66 45.78 57,609 -0.84(-1.80%)
Dec 04, 2020 46.90 47.19 46.50 46.62 53,100 -0.21(-0.45%)
Dec 03, 2020 46.95 47.25 46.67 46.83 28,687 -0.13(-0.28%)
Dec 02, 2020 47.37 47.39 46.60 46.96 34,562 -0.41(-0.87%)
Dec 01, 2020 46.61 47.37 46.50 47.37 33,484 +1.17(+2.54%)
Nov 30, 2020 46.79 46.83 46.00 46.20 57,204 -0.03(-0.07%)
Nov 27, 2020 45.85 46.38 45.85 46.23 15,300 +0.46(+1.01%)
Nov 25, 2020 45.58 45.98 45.44 45.77 30,200 +0.11(+0.24%)
Nov 24, 2020 45.47 46.31 45.46 45.66 47,055 +0.22(+0.48%)
Nov 23, 2020 45.82 45.95 45.44 45.44 36,479 -0.26(-0.57%)
Nov 20, 2020 45.91 46.66 45.50 45.70 25,400 -0.30(-0.65%)
Nov 19, 2020 46.05 46.23 45.69 46.00 24,608 -0.24(-0.52%)
Nov 18, 2020 46.90 47.05 46.01 46.24 49,473 -0.36(-0.77%)
Nov 17, 2020 46.69 47.00 46.37 46.60 43,865 -0.05(-0.11%)
Nov 16, 2020 46.75 47.10 46.36 46.65 51,277 +0.16(+0.34%)
Nov 13, 2020 46.15 46.54 45.44 46.49 38,000 +0.44(+0.96%)
Nov 12, 2020 46.05 46.13 45.25 46.05 73,132 -0.18(-0.39%)
Nov 11, 2020 44.95 46.94 44.93 46.23 27,102 +1.61(+3.61%)
Nov 10, 2020 44.54 44.62 44.00 44.62 28,277 +0.13(+0.29%)
Nov 09, 2020 45.35 45.74 44.46 44.49 50,902 +0.23(+0.52%)
Nov 06, 2020 44.42 44.54 44.17 44.26 24,500 -0.23(-0.52%)
Nov 05, 2020 44.65 44.70 44.23 44.49 31,029 +0.36(+0.82%)
Nov 04, 2020 43.20 44.55 43.20 44.13 57,887 +1.35(+3.16%)
Nov 03, 2020 42.10 42.81 42.10 42.78 33,430 +0.72(+1.71%)
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.