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 (%)
Feb 28, 2006 8.462 8.508 8.361 8.416 105,925 -0.05(-0.54%)
Feb 27, 2006 8.279 8.462 8.279 8.462 84,609 +0.18(+2.21%)
Feb 24, 2006 8.190 8.294 8.190 8.279 58,374 +0.09(+1.12%)
Feb 23, 2006 8.078 8.187 8.038 8.187 100,678 +0.12(+1.51%)
Feb 22, 2006 8.078 8.081 8.026 8.065 106,253 -0.00(-0.04%)
Feb 21, 2006 8.026 8.072 7.998 8.068 46,240 +0.04(+0.49%)
Feb 17, 2006 8.075 8.081 8.007 8.029 54,438 -0.05(-0.64%)
Feb 16, 2006 7.974 8.081 7.974 8.081 89,528 +0.03(+0.38%)
Feb 15, 2006 7.998 8.050 7.965 8.050 51,487 +0.07(+0.84%)
Feb 14, 2006 7.946 8.001 7.934 7.983 46,895 +0.07(+0.85%)
Feb 13, 2006 7.913 7.940 7.867 7.916 47,551 +0.02(+0.23%)
Feb 10, 2006 7.931 7.980 7.882 7.898 59,685 -0.07(-0.92%)
Feb 09, 2006 7.922 7.989 7.922 7.971 43,288 +0.03(+0.35%)
Feb 08, 2006 7.965 8.001 7.928 7.943 34,762 -0.03(-0.38%)
Feb 07, 2006 7.959 7.974 7.867 7.974 96,743 +0.03(+0.38%)
Feb 06, 2006 8.032 8.032 7.901 7.943 82,969 -0.09(-1.10%)
Feb 03, 2006 8.035 8.035 7.928 8.032 74,771 -0.02(-0.23%)
Feb 02, 2006 8.050 8.157 8.035 8.050 66,572 -0.02(-0.30%)
Feb 01, 2006 8.050 8.081 8.050 8.075 66,572 -0.00(-0.04%)
Jan 31, 2006 8.035 8.081 8.035 8.078 74,115 +0.03(+0.34%)
Jan 30, 2006 8.047 8.102 8.047 8.050 57,390 -0.05(-0.56%)
Jan 27, 2006 8.081 8.096 8.050 8.096 90,184 +0.02(+0.23%)
Jan 26, 2006 8.020 8.081 7.940 8.078 110,189 +0.08(+0.95%)
Jan 25, 2006 7.983 8.047 7.959 8.001 67,228 -0.01(-0.08%)
Jan 24, 2006 8.044 8.047 7.968 8.007 59,357 -0.03(-0.38%)
Jan 23, 2006 8.050 8.068 7.989 8.038 47,879 -0.02(-0.30%)
Jan 20, 2006 8.126 8.126 8.023 8.062 46,240 -0.03(-0.41%)
Jan 19, 2006 8.020 8.157 8.020 8.096 79,362 +0.05(+0.61%)
Jan 18, 2006 8.142 8.142 7.974 8.047 65,260 -0.05(-0.60%)
Jan 17, 2006 8.096 8.154 8.038 8.096 61,981 +0.02(+0.19%)
Jan 13, 2006 8.126 8.154 8.035 8.081 83,297 -0.07(-0.82%)
Jan 12, 2006 8.081 8.148 8.072 8.148 45,912 +0.04(+0.45%)
Jan 11, 2006 8.075 8.157 8.065 8.111 82,313 +0.04(+0.45%)
Jan 10, 2006 7.959 8.081 7.959 8.075 86,249 +0.07(+0.84%)
Jan 09, 2006 7.925 8.081 7.864 8.007 98,711 +0.09(+1.08%)
Jan 06, 2006 7.892 7.940 7.892 7.922 89,528 +0.03(+0.39%)
Jan 05, 2006 7.922 7.922 7.837 7.892 49,519 -0.02(-0.27%)
Jan 04, 2006 7.806 7.913 7.776 7.913 54,110 +0.08(+0.97%)
Jan 03, 2006 7.730 7.876 7.730 7.837 108,877 +0.11(+1.38%)
Dec 30, 2005 7.959 7.959 7.623 7.730 143,639 -0.21(-2.65%)
Dec 29, 2005 7.989 7.989 7.818 7.940 84,937 -0.02(-0.23%)
Dec 28, 2005 7.934 7.989 7.837 7.959 53,782 +0.06(+0.77%)
Dec 27, 2005 8.020 8.059 7.815 7.898 81,658 -0.13(-1.56%)
Dec 23, 2005 7.928 8.050 7.928 8.023 39,025 +0.06(+0.77%)
Dec 22, 2005 7.919 7.974 7.882 7.962 48,863 +0.04(+0.50%)
Dec 21, 2005 7.989 8.011 7.855 7.922 86,249 -0.09(-1.14%)
Dec 20, 2005 8.032 8.035 7.913 8.014 59,685 -0.04(-0.45%)
Dec 19, 2005 8.075 8.081 8.020 8.050 138,392 +0.02(+0.19%)
Dec 16, 2005 8.075 8.080 8.014 8.035 47,551 -0.02(-0.19%)
Dec 15, 2005 7.898 8.050 7.898 8.050 69,196 +0.19(+2.41%)
Dec 14, 2005 7.934 8.065 7.852 7.861 116,092 -0.10(-1.23%)
Dec 13, 2005 7.974 7.986 7.715 7.959 95,103 -0.07(-0.91%)
Dec 12, 2005 7.898 8.059 7.876 8.032 110,845 +0.10(+1.23%)
Dec 09, 2005 7.934 7.959 7.843 7.934 52,471 +0.03(+0.39%)
Dec 08, 2005 7.876 7.907 7.837 7.904 67,228 +0.06(+0.78%)
Dec 07, 2005 7.831 7.866 7.806 7.843 40,337 +0.07(+0.90%)
Dec 06, 2005 7.712 7.806 7.690 7.773 114,780 +0.09(+1.19%)
Dec 05, 2005 7.654 7.745 7.611 7.681 65,916 +0.03(+0.36%)
Dec 02, 2005 7.669 7.690 7.608 7.654 74,115 +0.05(+0.60%)
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.