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 (%)
Apr 30, 2009 6.208 6.242 5.964 6.013 62,437 -0.26(-4.09%)
Apr 29, 2009 6.028 6.317 6.028 6.269 98,104 +0.29(+4.79%)
Apr 28, 2009 5.964 5.986 5.922 5.983 92,066 +0.05(+0.82%)
Apr 27, 2009 5.903 5.964 5.903 5.934 45,702 +0.06(+1.09%)
Apr 24, 2009 5.733 5.907 5.720 5.870 149,191 +0.12(+2.01%)
Apr 23, 2009 5.885 5.885 5.672 5.754 80,336 -0.02(-0.32%)
Apr 22, 2009 5.766 5.797 5.739 5.772 22,726 -0.02(-0.26%)
Apr 21, 2009 5.714 5.788 5.711 5.788 33,991 +0.03(+0.48%)
Apr 20, 2009 5.888 5.888 5.757 5.760 30,318 -0.17(-2.94%)
Apr 17, 2009 5.885 6.071 5.858 5.935 28,767 +0.08(+1.36%)
Apr 16, 2009 5.806 5.864 5.806 5.855 23,188 +0.05(+0.84%)
Apr 15, 2009 5.781 5.818 5.778 5.806 28,160 -0.00(-0.05%)
Apr 14, 2009 5.809 5.842 5.736 5.809 40,389 -0.01(-0.16%)
Apr 13, 2009 5.778 5.852 5.757 5.818 36,313 +0.02(+0.42%)
Apr 09, 2009 5.925 5.925 5.763 5.794 26,776 +0.01(+0.21%)
Apr 08, 2009 5.794 5.812 5.742 5.781 37,405 +0.05(+0.96%)
Apr 07, 2009 5.660 5.748 5.660 5.727 48,355 +0.01(+0.21%)
Apr 06, 2009 5.702 5.797 5.702 5.714 37,874 -0.03(-0.53%)
Apr 03, 2009 5.913 5.913 5.690 5.745 72,767 -0.09(-1.62%)
Apr 02, 2009 5.855 5.864 5.772 5.839 81,982 +0.06(+1.06%)
Apr 01, 2009 5.672 5.785 5.602 5.778 151,326 +0.07(+1.17%)
Mar 31, 2009 5.794 5.794 5.711 5.711 42,937 +0.02(+0.43%)
Mar 30, 2009 5.647 5.809 5.544 5.687 82,428 +0.06(+1.14%)
Mar 26, 2009 5.556 5.702 5.556 5.623 136,529 +0.08(+1.37%)
Mar 25, 2009 5.629 5.629 5.513 5.547 64,782 -0.02(-0.38%)
Mar 24, 2009 5.586 5.644 5.480 5.568 72,514 -0.03(-0.49%)
Mar 23, 2009 5.580 5.611 5.489 5.595 65,385 +0.14(+2.51%)
Mar 20, 2009 5.562 5.565 5.458 5.458 31,108 -0.08(-1.43%)
Mar 19, 2009 5.641 5.641 5.494 5.538 46,469 -0.10(-1.84%)
Mar 18, 2009 5.519 5.641 5.477 5.641 56,045 +0.16(+2.83%)
Mar 17, 2009 5.507 5.507 5.412 5.486 42,426 +0.03(+0.62%)
Mar 16, 2009 5.437 5.495 5.422 5.452 55,186 +0.08(+1.42%)
Mar 13, 2009 5.275 5.391 5.254 5.376 0 +0.21(+4.01%)
Mar 12, 2009 4.888 5.184 4.888 5.169 243,521 +0.05(+1.07%)
Mar 11, 2009 5.129 5.162 5.095 5.114 461,794 +0.05(+0.90%)
Mar 10, 2009 5.010 5.114 5.007 5.068 119,833 +0.13(+2.53%)
Mar 09, 2009 4.848 4.970 4.848 4.943 201,127 +0.07(+1.38%)
Mar 06, 2009 4.931 4.970 4.811 4.876 0 -0.16(-3.15%)
Mar 05, 2009 5.123 5.141 4.970 5.034 69,520 -0.20(-3.79%)
Mar 04, 2009 5.138 5.239 5.114 5.233 64,972 +0.08(+1.48%)
Mar 02, 2009 5.431 5.452 5.150 5.156 188,590 -0.35(-6.37%)
Feb 27, 2009 5.656 5.656 5.507 5.507 0 -0.27(-4.64%)
Feb 26, 2009 5.955 5.955 5.739 5.775 72,518 -0.20(-3.27%)
Feb 25, 2009 6.013 6.013 5.870 5.971 25,986 -0.00(-0.02%)
Feb 24, 2009 5.842 5.974 5.842 5.972 73,331 +0.10(+1.69%)
Feb 23, 2009 5.983 6.057 5.867 5.872 83,976 -0.17(-2.74%)
Feb 20, 2009 6.053 6.099 5.977 6.038 43,298 -0.11(-1.74%)
Feb 19, 2009 6.147 6.254 6.141 6.144 53,930 -0.01(-0.10%)
Feb 18, 2009 6.218 6.248 6.123 6.150 93,667 -0.04(-0.59%)
Feb 17, 2009 6.208 6.227 6.129 6.187 84,111 -0.11(-1.79%)
Feb 13, 2009 6.400 6.400 6.300 6.300 77,243 -0.07(-1.10%)
Feb 12, 2009 6.315 6.407 6.254 6.370 98,494 +0.01(+0.14%)
Feb 11, 2009 6.434 6.446 6.236 6.361 109,720 -0.07(-1.14%)
Feb 10, 2009 6.434 6.471 6.428 6.434 26,717 -0.03(-0.47%)
Feb 09, 2009 6.535 6.538 6.461 6.465 34,447 -0.03(-0.42%)
Feb 06, 2009 6.608 6.641 6.465 6.492 76,742 -0.07(-1.03%)
Feb 05, 2009 6.501 6.590 6.455 6.560 48,502 +0.05(+0.76%)
Feb 04, 2009 6.565 6.605 6.455 6.510 35,011 -0.02(-0.28%)
Feb 03, 2009 6.388 6.602 6.388 6.529 95,808 +0.12(+1.95%)
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.