Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BlackRock Health Sciences Trust (NY: BME )

39.89 +0.48 (+1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.546	8.546	8.478	8.512	54,138	+0.03(+0.33%)
May 30, 2007	8.450	8.515	8.358	8.484	46,311	-0.02(-0.25%)
May 29, 2007	8.503	8.518	8.444	8.506	35,875	+0.03(+0.33%)
May 25, 2007	8.438	8.493	8.432	8.478	68,162	+0.02(+0.18%)
May 24, 2007	8.463	8.524	8.435	8.463	37,505	-0.02(-0.25%)
May 23, 2007	8.539	8.579	8.441	8.484	73,706	-0.01(-0.11%)
May 22, 2007	8.469	8.512	8.447	8.493	63,922	+0.02(+0.29%)
May 21, 2007	8.438	8.509	8.438	8.469	60,009	-0.06(-0.65%)
May 18, 2007	8.503	8.555	8.484	8.524	51,855	-0.04(-0.47%)
May 17, 2007	8.509	8.564	8.401	8.564	45,332	+0.05(+0.61%)
May 16, 2007	8.527	8.530	8.435	8.512	53,812	-0.02(-0.25%)
May 15, 2007	8.447	8.536	8.447	8.533	46,637	+0.07(+0.87%)
May 14, 2007	8.472	8.527	8.426	8.460	60,335	-0.01(-0.14%)
May 11, 2007	8.395	8.484	8.395	8.472	27,721	+0.09(+1.10%)
May 10, 2007	8.601	8.613	8.346	8.380	99,145	-0.25(-2.88%)
May 09, 2007	8.619	8.708	8.591	8.628	35,875	-0.02(-0.18%)
May 08, 2007	8.619	8.647	8.585	8.644	75,011	+0.02(+0.25%)
May 07, 2007	8.616	8.647	8.616	8.622	47,942	+0.07(+0.86%)
May 04, 2007	8.536	8.585	8.527	8.549	58,378	+0.02(+0.29%)
May 03, 2007	8.530	8.561	8.509	8.524	39,136	+0.00(+0.04%)
May 02, 2007	8.454	8.530	8.454	8.521	65,879	+0.05(+0.54%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

BlackRock Health Sciences Trust (NY: BME )

Historical Prices