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: 4:10 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 (%)
May 24, 2011 9.652 9.676 9.571 9.576 33,807 -0.08(-0.86%)
May 23, 2011 9.609 9.673 9.501 9.659 53,419 +0.03(+0.32%)
May 20, 2011 9.642 9.646 9.565 9.629 50,103 +0.02(+0.21%)
May 19, 2011 9.635 9.656 9.578 9.609 61,606 -0.04(-0.38%)
May 18, 2011 9.551 9.662 9.551 9.646 41,427 +0.07(+0.77%)
May 17, 2011 9.538 9.580 9.504 9.571 54,475 +0.03(+0.32%)
May 16, 2011 9.534 9.629 9.531 9.541 118,561 -0.03(-0.35%)
May 13, 2011 9.629 9.676 9.555 9.574 97,754 -0.10(-1.08%)
May 12, 2011 9.598 9.740 9.598 9.679 108,995 +0.03(+0.28%)
May 11, 2011 9.720 9.760 9.629 9.652 66,031 -0.03(-0.28%)
May 10, 2011 9.620 9.716 9.620 9.679 34,798 +0.07(+0.77%)
May 09, 2011 9.642 9.686 9.585 9.605 110,215 -0.04(-0.42%)
May 06, 2011 9.757 9.760 9.642 9.646 40,223 -0.02(-0.24%)
May 05, 2011 9.625 9.888 9.599 9.669 75,152 +0.05(+0.49%)
May 04, 2011 9.615 9.662 9.602 9.622 36,928 -0.02(-0.21%)
May 03, 2011 9.710 9.710 9.642 9.642 20,967 -0.04(-0.39%)
May 02, 2011 9.680 9.680 9.680 9.680 56,765 +0.10(+1.00%)
Apr 29, 2011 9.605 9.605 9.548 9.585 53,470 -0.04(-0.42%)
Apr 28, 2011 9.541 9.625 9.541 9.625 45,473 +0.05(+0.53%)
Apr 27, 2011 9.504 9.605 9.497 9.575 48,709 +0.03(+0.32%)
Apr 26, 2011 9.443 9.551 9.423 9.544 59,506 +0.10(+1.07%)
Apr 25, 2011 9.426 9.457 9.413 9.443 52,138 -0.01(-0.11%)
Apr 21, 2011 9.710 9.710 9.376 9.453 44,651 +0.09(+0.97%)
Apr 20, 2011 9.366 9.426 9.349 9.362 50,343 +0.06(+0.66%)
Apr 19, 2011 9.231 9.312 9.224 9.301 63,839 +0.08(+0.83%)
Apr 18, 2011 9.349 9.349 9.204 9.225 36,343 -0.15(-1.58%)
Apr 15, 2011 9.255 9.389 9.255 9.373 40,920 +0.10(+1.05%)
Apr 14, 2011 9.231 9.278 9.197 9.275 48,896 +0.05(+0.55%)
Apr 13, 2011 9.251 9.271 9.204 9.224 52,310 -0.02(-0.21%)
Apr 12, 2011 9.197 9.265 9.184 9.243 55,095 -0.02(-0.27%)
Apr 11, 2011 9.231 9.271 9.174 9.268 65,147 +0.08(+0.84%)
Apr 08, 2011 9.180 9.255 9.180 9.191 39,155 +0.01(+0.09%)
Apr 07, 2011 9.160 9.217 9.159 9.182 47,926 +0.01(+0.06%)
Apr 06, 2011 9.160 9.200 9.160 9.177 72,376 +0.04(+0.41%)
Apr 05, 2011 9.113 9.187 9.113 9.140 44,726 -0.04(-0.42%)
Apr 04, 2011 9.187 9.221 9.157 9.178 94,595 +0.02(+0.25%)
Apr 01, 2011 9.110 9.190 9.110 9.155 64,978 +0.08(+0.87%)
Mar 31, 2011 9.140 9.157 9.076 9.076 54,846 -0.05(-0.52%)
Mar 30, 2011 9.130 9.137 9.099 9.123 110,885 -0.02(-0.22%)
Mar 29, 2011 8.975 9.143 8.975 9.143 54,902 +0.11(+1.27%)
Mar 28, 2011 9.029 9.093 9.025 9.029 29,702 -0.02(-0.22%)
Mar 25, 2011 9.008 9.059 8.988 9.049 31,360 +0.05(+0.58%)
Mar 24, 2011 8.907 9.002 8.907 8.996 29,821 +0.09(+1.04%)
Mar 23, 2011 8.914 8.948 8.886 8.904 38,366 -0.06(-0.71%)
Mar 22, 2011 8.901 8.975 8.901 8.968 43,314 +0.04(+0.49%)
Mar 21, 2011 8.927 8.948 8.870 8.924 71,860 +0.08(+0.95%)
Mar 18, 2011 8.868 8.907 8.826 8.840 43,213 +0.02(+0.19%)
Mar 17, 2011 8.769 8.826 8.745 8.823 42,231 +0.14(+1.63%)
Mar 16, 2011 8.806 8.857 8.668 8.681 55,018 -0.15(-1.72%)
Mar 15, 2011 8.803 8.857 8.791 8.833 65,153 -0.09(-1.02%)
Mar 14, 2011 8.934 8.973 8.909 8.924 47,042 -0.09(-1.01%)
Mar 11, 2011 8.988 9.019 8.924 9.015 65,047 +0.07(+0.81%)
Mar 10, 2011 8.973 8.993 8.926 8.943 88,651 -0.12(-1.33%)
Mar 09, 2011 8.976 9.079 8.976 9.064 46,635 +0.05(+0.53%)
Mar 08, 2011 8.966 9.049 8.937 9.016 43,887 +0.02(+0.22%)
Mar 07, 2011 8.886 9.019 8.886 8.996 50,480 -0.03(-0.33%)
Mar 04, 2011 8.996 9.041 8.967 9.026 52,659 +0.03(+0.33%)
Mar 03, 2011 8.940 9.023 8.940 8.996 91,118 +0.07(+0.78%)
Mar 02, 2011 8.923 8.973 8.903 8.926 69,507 -0.01(-0.07%)
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.