Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

39.82 +0.10 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2007 8.288 8.401 8.230 8.373 41,648 +0.06(+0.73%)
Jan 30, 2007 8.309 8.340 8.239 8.312 70,179 +0.00(+0.04%)
Jan 29, 2007 8.187 8.309 8.187 8.309 76,082 +0.12(+1.49%)
Jan 26, 2007 8.215 8.233 8.096 8.187 109,533 -0.04(-0.45%)
Jan 25, 2007 8.288 8.325 8.224 8.224 42,304 -0.07(-0.88%)
Jan 24, 2007 8.315 8.364 8.282 8.297 88,872 +0.01(+0.11%)
Jan 23, 2007 8.325 8.386 8.245 8.288 108,877 -0.01(-0.11%)
Jan 22, 2007 8.407 8.407 8.285 8.297 51,487 -0.12(-1.38%)
Jan 19, 2007 8.383 8.413 8.328 8.413 60,997 +0.03(+0.40%)
Jan 18, 2007 8.312 8.383 8.267 8.379 42,632 +0.10(+1.22%)
Jan 17, 2007 8.160 8.309 8.157 8.279 52,798 +0.09(+1.12%)
Jan 16, 2007 8.172 8.233 8.169 8.187 48,863 +0.03(+0.34%)
Jan 12, 2007 8.148 8.233 8.148 8.160 47,551 -0.01(-0.11%)
Jan 11, 2007 8.041 8.221 8.038 8.169 34,434 +0.10(+1.25%)
Jan 10, 2007 8.218 8.218 7.956 8.068 82,641 -0.07(-0.90%)
Jan 09, 2007 8.178 8.230 8.084 8.142 40,009 +0.02(+0.30%)
Jan 08, 2007 8.081 8.169 8.081 8.117 27,547 +0.04(+0.53%)
Jan 05, 2007 8.181 8.206 8.075 8.075 17,381 -0.12(-1.49%)
Jan 04, 2007 8.203 8.258 8.145 8.197 55,094 -0.07(-0.81%)
Jan 03, 2007 8.224 8.306 8.206 8.264 75,755 +0.01(+0.15%)
Dec 29, 2006 8.251 8.312 8.178 8.251 51,815 +0.02(+0.26%)
Dec 28, 2006 8.175 8.288 8.136 8.230 44,928 +0.09(+1.12%)
Dec 27, 2006 8.142 8.172 8.133 8.139 56,078 -0.02(-0.30%)
Dec 26, 2006 8.175 8.187 8.132 8.163 46,895 -0.09(-1.07%)
Dec 22, 2006 8.251 8.300 8.218 8.251 47,879 -0.23(-2.77%)
Dec 21, 2006 8.605 8.608 8.474 8.486 26,891 -0.06(-0.71%)
Dec 20, 2006 8.605 8.672 8.547 8.547 35,417 +0.00(+0.00%)
Dec 19, 2006 8.581 8.620 8.523 8.547 79,362 +0.09(+1.01%)
Dec 18, 2006 8.416 8.535 8.416 8.462 61,325 +0.02(+0.25%)
Dec 15, 2006 8.523 8.544 8.416 8.440 53,126 -0.06(-0.68%)
Dec 14, 2006 8.501 8.508 8.444 8.498 62,637 +0.03(+0.32%)
Dec 13, 2006 8.538 8.593 8.447 8.471 57,390 -0.20(-2.32%)
Dec 12, 2006 8.538 8.736 8.483 8.672 114,780 +0.14(+1.64%)
Dec 11, 2006 8.529 8.538 8.392 8.532 68,868 +0.03(+0.39%)
Dec 08, 2006 8.386 8.523 8.361 8.498 60,341 +0.14(+1.72%)
Dec 07, 2006 8.355 8.376 8.352 8.355 56,078 +0.01(+0.11%)
Dec 06, 2006 8.367 8.370 8.297 8.346 48,535 +0.02(+0.26%)
Dec 05, 2006 8.370 8.370 8.315 8.325 45,584 +0.01(+0.11%)
Dec 04, 2006 8.212 8.315 8.151 8.315 69,524 +0.10(+1.26%)
Dec 01, 2006 8.218 8.358 8.212 8.212 83,297 -0.07(-0.85%)
Nov 30, 2006 8.248 8.370 8.203 8.282 98,711 +0.09(+1.15%)
Nov 29, 2006 8.151 8.279 8.145 8.187 56,406 +0.08(+0.99%)
Nov 28, 2006 8.154 8.166 8.059 8.107 79,362 +0.03(+0.37%)
Nov 27, 2006 8.187 8.190 8.020 8.078 113,796 -0.03(-0.41%)
Nov 24, 2006 8.309 8.309 8.096 8.111 58,046 +0.04(+0.49%)
Nov 22, 2006 8.020 8.172 7.971 8.072 130,193 +0.11(+1.42%)
Nov 21, 2006 8.120 8.120 7.873 7.959 242,022 -0.05(-0.61%)
Nov 20, 2006 8.142 8.184 7.989 8.007 154,789 -0.09(-1.09%)
Nov 17, 2006 8.075 8.099 8.035 8.096 75,755 +0.02(+0.26%)
Nov 16, 2006 8.126 8.181 8.044 8.075 94,119 -0.08(-0.94%)
Nov 15, 2006 8.035 8.184 7.980 8.151 90,840 +0.15(+1.87%)
Nov 14, 2006 7.861 8.011 7.852 8.001 110,845 +0.19(+2.38%)
Nov 13, 2006 7.925 7.986 7.815 7.815 92,808 -0.11(-1.39%)
Nov 10, 2006 8.004 8.004 7.920 7.925 71,819 -0.02(-0.23%)
Nov 09, 2006 7.995 7.995 7.928 7.943 130,193 -0.04(-0.46%)
Nov 08, 2006 8.126 8.142 7.971 7.980 178,401 -0.18(-2.20%)
Nov 07, 2006 8.184 8.184 8.117 8.160 68,540 -0.00(-0.04%)
Nov 06, 2006 8.187 8.197 8.136 8.163 38,369 -0.05(-0.56%)
Nov 03, 2006 8.309 8.309 8.193 8.209 40,009 -0.09(-1.10%)
Nov 02, 2006 8.297 8.300 8.233 8.300 101,662 -0.01(-0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.