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: 6:30 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 (%)
Mar 30, 2012 10.20 10.33 10.20 10.20 80,966 +0.08(+0.81%)
Mar 29, 2012 10.19 10.24 10.12 10.12 41,843 -0.06(-0.62%)
Mar 28, 2012 10.25 10.28 10.18 10.18 20,079 -0.09(-0.83%)
Mar 27, 2012 10.21 10.28 10.21 10.26 15,713 +0.06(+0.55%)
Mar 26, 2012 10.10 10.21 10.10 10.21 49,254 +0.10(+0.95%)
Mar 23, 2012 10.02 10.11 10.01 10.11 16,208 +0.13(+1.34%)
Mar 22, 2012 9.930 10.04 9.930 9.978 32,657 -0.08(-0.81%)
Mar 21, 2012 9.885 10.06 9.885 10.06 31,033 +0.19(+1.88%)
Mar 20, 2012 9.934 9.945 9.874 9.874 24,866 -0.03(-0.32%)
Mar 19, 2012 10.04 10.06 9.894 9.906 30,071 -0.12(-1.24%)
Mar 16, 2012 10.12 10.12 10.01 10.03 30,847 -0.06(-0.55%)
Mar 15, 2012 10.09 10.11 10.02 10.09 41,307 +0.01(+0.11%)
Mar 14, 2012 10.07 10.09 10.05 10.07 27,719 -0.01(-0.15%)
Mar 13, 2012 9.978 10.12 9.886 10.09 71,936 +0.21(+2.12%)
Mar 12, 2012 9.792 9.880 9.792 9.880 39,832 +0.09(+0.93%)
Mar 09, 2012 9.715 9.789 9.715 9.789 53,941 +0.10(+1.02%)
Mar 08, 2012 9.723 9.748 9.576 9.690 47,205 +0.04(+0.42%)
Mar 07, 2012 9.613 9.667 9.613 9.650 26,032 +0.04(+0.46%)
Mar 06, 2012 9.657 9.690 9.606 9.606 30,246 -0.14(-1.43%)
Mar 05, 2012 9.756 9.803 9.734 9.745 42,322 -0.00(-0.00%)
Mar 02, 2012 9.679 9.745 9.657 9.745 26,067 +0.02(+0.24%)
Mar 01, 2012 9.880 9.957 9.712 9.721 96,679 -0.02(-0.17%)
Feb 29, 2012 10.04 10.06 9.734 9.737 58,579 -0.33(-3.24%)
Feb 28, 2012 10.03 10.06 9.972 10.06 50,012 +0.10(+0.95%)
Feb 27, 2012 9.950 10.02 9.935 9.968 41,802 -0.04(-0.44%)
Feb 24, 2012 9.946 10.03 9.920 10.01 31,680 +0.06(+0.59%)
Feb 23, 2012 9.975 9.994 9.906 9.953 55,898 -0.03(-0.26%)
Feb 22, 2012 9.913 10.02 9.907 9.979 37,542 +0.01(+0.05%)
Feb 21, 2012 10.00 10.03 9.961 9.974 69,387 -0.05(-0.53%)
Feb 17, 2012 10.02 10.03 9.961 10.03 32,590 +0.04(+0.37%)
Feb 16, 2012 9.950 10.02 9.950 9.990 35,911 +0.04(+0.42%)
Feb 15, 2012 9.953 9.961 9.928 9.948 28,592 +0.03(+0.32%)
Feb 14, 2012 9.833 9.920 9.833 9.916 26,215 +0.05(+0.47%)
Feb 13, 2012 9.913 9.917 9.858 9.869 43,625 -0.01(-0.07%)
Feb 10, 2012 9.752 9.898 9.752 9.876 47,569 +0.03(+0.33%)
Feb 09, 2012 9.913 9.913 9.829 9.844 45,287 -0.03(-0.28%)
Feb 08, 2012 9.811 9.884 9.807 9.871 47,293 +0.02(+0.20%)
Feb 07, 2012 9.719 9.851 9.697 9.851 36,318 +0.14(+1.39%)
Feb 06, 2012 9.715 9.719 9.690 9.715 19,673 +0.02(+0.23%)
Feb 03, 2012 9.683 9.767 9.646 9.694 69,616 +0.03(+0.34%)
Feb 02, 2012 9.928 9.928 9.658 9.661 182,515 -0.20(-2.04%)
Feb 01, 2012 9.770 9.880 9.770 9.862 33,429 +0.09(+0.94%)
Jan 31, 2012 9.917 9.917 9.767 9.770 71,417 -0.15(-1.48%)
Jan 30, 2012 9.770 9.917 9.752 9.917 39,982 +0.05(+0.56%)
Jan 27, 2012 9.862 9.880 9.858 9.862 31,404 +0.04(+0.45%)
Jan 26, 2012 9.946 9.968 9.811 9.818 50,167 -0.13(-1.29%)
Jan 25, 2012 9.880 9.946 9.833 9.946 41,802 +0.04(+0.41%)
Jan 24, 2012 9.814 9.953 9.814 9.906 45,609 +0.03(+0.30%)
Jan 23, 2012 9.880 9.880 9.803 9.876 41,682 -0.04(-0.41%)
Jan 20, 2012 9.785 9.935 9.763 9.917 51,709 +0.14(+1.48%)
Jan 19, 2012 9.785 9.789 9.752 9.772 42,983 -0.02(-0.17%)
Jan 18, 2012 9.774 9.789 9.759 9.789 43,120 +0.00(+0.04%)
Jan 17, 2012 9.774 9.789 9.748 9.785 41,185 +0.05(+0.56%)
Jan 13, 2012 9.785 9.789 9.675 9.730 71,428 -0.04(-0.37%)
Jan 12, 2012 9.789 9.789 9.709 9.767 57,475 +0.02(+0.23%)
Jan 11, 2012 9.748 9.768 9.672 9.745 46,896 +0.05(+0.49%)
Jan 10, 2012 9.686 9.723 9.609 9.697 59,828 +0.12(+1.30%)
Jan 09, 2012 9.511 9.587 9.493 9.573 36,599 +0.12(+1.28%)
Jan 06, 2012 9.317 9.463 9.300 9.452 32,391 +0.08(+0.90%)
Jan 05, 2012 9.320 9.390 9.163 9.368 27,231 +0.03(+0.27%)
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.