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 26, 2010 7.890 7.982 7.890 7.982 65,474 +0.08(+1.04%)
Feb 25, 2010 7.896 7.927 7.844 7.899 44,585 -0.07(-0.88%)
Feb 24, 2010 7.847 7.969 7.823 7.969 84,786 +0.13(+1.64%)
Feb 23, 2010 7.930 7.930 7.814 7.841 34,112 -0.06(-0.74%)
Feb 22, 2010 7.905 7.908 7.792 7.899 54,129 +0.08(+0.97%)
Feb 19, 2010 7.741 7.911 7.741 7.823 94,098 +0.01(+0.16%)
Feb 18, 2010 7.866 7.866 7.777 7.811 61,966 -0.01(-0.18%)
Feb 17, 2010 7.716 7.844 7.716 7.825 37,096 +0.10(+1.29%)
Feb 16, 2010 7.759 7.768 7.686 7.725 57,585 +0.09(+1.13%)
Feb 12, 2010 7.564 7.639 7.639 7.639 45,247 +0.00(+0.03%)
Feb 11, 2010 7.497 7.643 7.497 7.637 39,119 +0.02(+0.24%)
Feb 10, 2010 7.594 7.652 7.594 7.618 22,859 -0.01(-0.09%)
Feb 09, 2010 7.594 7.674 7.561 7.625 59,244 +0.02(+0.20%)
Feb 08, 2010 7.588 7.631 7.533 7.609 87,462 +0.05(+0.60%)
Feb 05, 2010 7.799 7.799 7.439 7.564 141,910 -0.29(-3.69%)
Feb 04, 2010 7.948 7.948 7.853 7.853 79,756 -0.19(-2.31%)
Feb 03, 2010 8.006 8.094 7.966 8.040 62,467 +0.10(+1.31%)
Feb 02, 2010 7.765 7.966 7.763 7.936 88,740 +0.12(+1.54%)
Feb 01, 2010 7.853 7.853 7.753 7.815 54,585 +0.06(+0.73%)
Jan 29, 2010 7.869 7.908 7.725 7.759 63,503 -0.09(-1.17%)
Jan 28, 2010 7.789 7.911 7.738 7.850 93,764 +0.02(+0.19%)
Jan 27, 2010 8.113 8.180 7.777 7.835 207,276 -0.34(-4.12%)
Jan 26, 2010 8.198 8.265 8.102 8.172 130,821 -0.11(-1.27%)
Jan 25, 2010 8.323 8.323 8.180 8.277 141,205 -0.01(-0.15%)
Jan 22, 2010 8.256 8.372 8.235 8.290 130,824 -0.00(-0.03%)
Jan 21, 2010 8.314 8.341 8.179 8.292 167,330 -0.02(-0.27%)
Jan 20, 2010 8.195 8.338 8.189 8.314 104,531 +0.02(+0.22%)
Jan 19, 2010 8.006 8.317 7.991 8.296 181,842 +0.30(+3.82%)
Jan 15, 2010 7.994 7.991 7.991 7.991 219,680 -0.08(-0.95%)
Jan 14, 2010 8.027 8.068 8.000 8.067 34,742 +0.10(+1.28%)
Jan 13, 2010 7.939 8.049 7.939 7.965 61,677 -0.01(-0.13%)
Jan 12, 2010 8.061 8.068 7.975 7.976 65,281 -0.09(-1.09%)
Jan 11, 2010 8.171 8.171 8.058 8.064 66,966 -0.02(-0.23%)
Jan 08, 2010 8.079 8.143 8.040 8.082 52,398 +0.00(+0.04%)
Jan 07, 2010 8.073 8.195 8.071 8.079 116,948 -0.04(-0.49%)
Jan 06, 2010 7.997 8.119 7.997 8.119 75,861 +0.09(+1.18%)
Jan 05, 2010 8.104 8.104 7.960 8.024 67,586 -0.03(-0.34%)
Jan 04, 2010 8.119 8.128 7.997 8.052 222,086 +0.05(+0.65%)
Dec 31, 2009 7.899 8.000 8.000 8.000 66,231 +0.16(+2.05%)
Dec 30, 2009 7.823 7.850 7.823 7.839 18,912 +0.02(+0.21%)
Dec 29, 2009 7.738 7.839 7.731 7.823 58,743 +0.05(+0.67%)
Dec 28, 2009 7.936 7.966 7.759 7.771 79,412 -0.10(-1.28%)
Dec 24, 2009 7.890 7.908 7.799 7.872 50,113 -0.08(-0.96%)
Dec 23, 2009 7.893 8.067 7.890 7.948 54,841 +0.01(+0.12%)
Dec 22, 2009 7.722 7.976 7.722 7.939 136,067 +0.16(+2.08%)
Dec 21, 2009 7.811 7.826 7.704 7.777 188,203 -0.07(-0.86%)
Dec 18, 2009 8.006 8.010 7.841 7.844 49,801 -0.25(-3.04%)
Dec 17, 2009 8.104 8.158 8.085 8.090 73,186 -0.14(-1.65%)
Dec 16, 2009 8.003 8.357 7.942 8.226 284,888 +0.18(+2.28%)
Dec 15, 2009 7.918 8.052 7.918 8.043 93,888 +0.09(+1.15%)
Dec 14, 2009 7.869 7.954 7.866 7.951 62,192 +0.09(+1.16%)
Dec 11, 2009 7.881 7.881 7.853 7.860 79,222 +0.01(+0.08%)
Dec 10, 2009 7.808 7.899 7.805 7.853 54,687 +0.12(+1.54%)
Dec 09, 2009 7.753 7.756 7.692 7.735 38,227 -0.02(-0.28%)
Dec 08, 2009 7.582 7.756 7.582 7.756 78,360 +0.07(+0.91%)
Dec 07, 2009 7.640 7.701 7.638 7.686 45,932 +0.06(+0.80%)
Dec 04, 2009 7.594 7.664 7.542 7.625 48,496 +0.03(+0.44%)
Dec 03, 2009 7.628 7.658 7.573 7.591 54,441 -0.04(-0.48%)
Dec 02, 2009 7.609 7.655 7.593 7.628 52,559 +0.02(+0.24%)
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.