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 )

39.91 +0.09 (+0.22%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 18, 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 (%)
Nov 30, 2007 8.061 8.082 8.006 8.058 92,790 +0.06(+0.72%)
Nov 29, 2007 8.000 8.036 7.975 8.000 181,645 +0.00(+0.00%)
Nov 28, 2007 8.097 8.097 7.969 8.000 319,027 -0.01(-0.08%)
Nov 27, 2007 7.933 8.006 7.933 8.006 59,674 +0.10(+1.23%)
Nov 26, 2007 8.003 8.015 7.908 7.908 65,248 -0.07(-0.84%)
Nov 23, 2007 7.902 8.009 7.902 7.975 43,280 +0.12(+1.51%)
Nov 21, 2007 7.884 7.896 7.823 7.857 16,066 -0.03(-0.35%)
Nov 20, 2007 7.869 7.975 7.850 7.884 40,345 +0.03(+0.36%)
Nov 19, 2007 7.933 7.991 7.844 7.855 30,492 -0.11(-1.36%)
Nov 16, 2007 7.975 8.027 7.939 7.963 42,624 +0.00(+0.04%)
Nov 15, 2007 7.939 8.021 7.939 7.960 50,493 -0.02(-0.27%)
Nov 14, 2007 8.104 8.137 7.982 7.982 50,493 -0.09(-1.13%)
Nov 13, 2007 8.064 8.073 7.966 8.073 51,477 +0.11(+1.34%)
Nov 12, 2007 8.000 8.052 7.948 7.966 65,904 -0.02(-0.27%)
Nov 09, 2007 7.969 8.073 7.960 7.988 67,215 -0.03(-0.34%)
Nov 08, 2007 8.006 8.082 7.948 8.015 43,608 +0.01(+0.11%)
Nov 07, 2007 8.165 8.165 8.006 8.006 36,722 -0.19(-2.31%)
Nov 06, 2007 8.152 8.195 8.104 8.195 46,559 +0.06(+0.71%)
Nov 05, 2007 8.104 8.174 8.104 8.137 36,394 -0.02(-0.22%)
Nov 02, 2007 8.128 8.180 8.128 8.155 43,280 +0.04(+0.53%)
Nov 01, 2007 8.229 8.229 8.113 8.113 45,247 -0.14(-1.66%)
Oct 31, 2007 8.204 8.250 8.152 8.250 43,936 +0.08(+0.93%)
Oct 30, 2007 8.238 8.238 8.146 8.174 99,019 -0.08(-0.96%)
Oct 29, 2007 8.210 8.280 8.210 8.253 68,854 +0.05(+0.63%)
Oct 26, 2007 8.165 8.223 8.162 8.201 43,608 +0.07(+0.86%)
Oct 25, 2007 8.137 8.171 8.097 8.131 33,115 -0.02(-0.26%)
Oct 24, 2007 8.146 8.162 8.024 8.152 29,837 -0.01(-0.11%)
Oct 23, 2007 8.140 8.189 8.125 8.162 52,460 +0.04(+0.45%)
Oct 22, 2007 8.094 8.128 8.040 8.125 42,624 -0.01(-0.15%)
Oct 19, 2007 8.131 8.168 8.101 8.137 54,100 -0.02(-0.22%)
Oct 18, 2007 8.113 8.162 8.101 8.155 67,871 +0.02(+0.22%)
Oct 17, 2007 8.128 8.198 8.107 8.137 71,150 +0.03(+0.38%)
Oct 16, 2007 8.207 8.207 8.101 8.107 48,198 -0.10(-1.23%)
Oct 15, 2007 8.296 8.311 8.207 8.207 43,280 -0.08(-0.96%)
Oct 12, 2007 8.274 8.335 8.274 8.287 33,443 -0.00(-0.04%)
Oct 11, 2007 8.399 8.399 8.284 8.290 101,970 -0.07(-0.88%)
Oct 10, 2007 8.351 8.378 8.330 8.363 36,722 +0.01(+0.09%)
Oct 09, 2007 8.326 8.363 8.320 8.355 47,870 +0.07(+0.90%)
Oct 08, 2007 8.314 8.332 8.280 8.280 33,771 -0.06(-0.69%)
Oct 05, 2007 8.216 8.351 8.216 8.338 94,757 +0.08(+0.96%)
Oct 04, 2007 8.223 8.287 8.223 8.259 44,591 +0.05(+0.63%)
Oct 03, 2007 8.232 8.241 8.174 8.207 55,083 +0.00(+0.04%)
Oct 02, 2007 8.189 8.204 8.158 8.204 23,607 +0.03(+0.37%)
Oct 01, 2007 8.097 8.198 8.079 8.174 53,444 +0.11(+1.32%)
Sep 28, 2007 8.158 8.158 8.052 8.067 37,378 -0.06(-0.79%)
Sep 27, 2007 8.128 8.168 8.107 8.131 42,296 +0.02(+0.26%)
Sep 26, 2007 8.061 8.131 8.052 8.110 43,936 +0.07(+0.91%)
Sep 25, 2007 7.963 8.122 7.963 8.036 63,280 +0.04(+0.50%)
Sep 24, 2007 7.963 8.018 7.939 7.997 87,544 +0.04(+0.50%)
Sep 21, 2007 7.942 7.985 7.936 7.957 43,608 +0.05(+0.58%)
Sep 20, 2007 7.960 7.975 7.905 7.911 51,477 -0.07(-0.84%)
Sep 19, 2007 7.988 8.036 7.979 7.979 64,264 -0.01(-0.11%)
Sep 18, 2007 7.927 7.988 7.911 7.988 45,247 +0.07(+0.92%)
Sep 17, 2007 7.994 7.994 7.911 7.914 40,985 -0.08(-0.95%)
Sep 14, 2007 7.975 8.006 7.899 7.991 62,297 +0.02(+0.19%)
Sep 13, 2007 8.018 8.024 7.975 7.975 32,207 +0.00(+0.04%)
Sep 12, 2007 7.924 8.015 7.924 7.972 53,772 -0.04(-0.53%)
Sep 11, 2007 7.988 8.036 7.936 8.015 74,101 +0.02(+0.31%)
Sep 10, 2007 8.012 8.012 7.930 7.991 40,985 +0.04(+0.50%)
Sep 07, 2007 8.006 8.006 7.942 7.951 23,279 -0.09(-1.06%)
Sep 06, 2007 7.945 8.040 7.945 8.036 35,738 +0.09(+1.15%)
Sep 05, 2007 7.933 7.966 7.899 7.945 35,411 -0.02(-0.23%)
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.