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 (%)
Jun 30, 2005 7.472 7.542 7.442 7.472 41,968 -0.03(-0.37%)
Jun 29, 2005 7.442 7.500 7.420 7.500 21,968 +0.08(+1.07%)
Jun 28, 2005 7.381 7.503 7.381 7.420 32,788 +0.04(+0.54%)
Jun 27, 2005 7.463 7.527 7.381 7.381 67,871 -0.06(-0.82%)
Jun 24, 2005 7.564 7.564 7.442 7.442 59,346 -0.09(-1.21%)
Jun 23, 2005 7.533 7.564 7.472 7.533 41,312 +0.00(+0.00%)
Jun 22, 2005 7.445 7.533 7.442 7.533 58,362 +0.09(+1.15%)
Jun 21, 2005 7.548 7.567 7.448 7.448 44,591 -0.07(-0.93%)
Jun 20, 2005 7.472 7.518 7.448 7.518 29,509 +0.02(+0.20%)
Jun 17, 2005 7.442 7.503 7.411 7.503 31,148 +0.08(+1.11%)
Jun 16, 2005 7.442 7.503 7.396 7.420 46,886 -0.04(-0.49%)
Jun 15, 2005 7.442 7.487 7.381 7.457 54,428 +0.01(+0.12%)
Jun 14, 2005 7.426 7.451 7.411 7.448 43,608 +0.02(+0.29%)
Jun 13, 2005 7.381 7.472 7.350 7.426 53,444 -0.09(-1.22%)
Jun 10, 2005 7.503 7.542 7.442 7.518 71,477 -0.02(-0.20%)
Jun 09, 2005 7.512 7.548 7.472 7.533 58,690 -0.01(-0.12%)
Jun 08, 2005 7.487 7.545 7.475 7.542 35,738 +0.02(+0.32%)
Jun 07, 2005 7.469 7.518 7.442 7.518 36,722 +0.02(+0.24%)
Jun 06, 2005 7.469 7.500 7.411 7.500 28,197 +0.00(+0.00%)
Jun 03, 2005 7.463 7.530 7.426 7.500 49,182 +0.05(+0.74%)
Jun 02, 2005 7.426 7.503 7.426 7.445 55,411 +0.03(+0.41%)
Jun 01, 2005 7.411 7.457 7.365 7.414 57,051 +0.03(+0.45%)
May 31, 2005 7.472 7.472 7.350 7.381 95,741 -0.08(-1.02%)
May 27, 2005 7.411 7.472 7.353 7.457 84,921 +0.02(+0.20%)
May 26, 2005 7.457 7.487 7.381 7.442 24,918 +0.00(+0.00%)
May 25, 2005 7.396 7.503 7.359 7.442 71,477 +0.06(+0.83%)
May 24, 2005 7.518 7.518 7.353 7.381 47,214 -0.09(-1.22%)
May 23, 2005 7.426 7.503 7.350 7.472 39,017 +0.06(+0.82%)
May 20, 2005 7.381 7.457 7.381 7.411 11,475 +0.00(+0.00%)
May 19, 2005 7.530 7.530 7.381 7.411 30,165 -0.12(-1.62%)
May 18, 2005 7.396 7.533 7.365 7.533 49,837 +0.15(+2.07%)
May 17, 2005 7.381 7.426 7.350 7.381 20,984 -0.02(-0.21%)
May 16, 2005 7.350 7.503 7.320 7.396 37,706 +0.05(+0.62%)
May 13, 2005 7.384 7.384 7.262 7.350 67,543 -0.09(-1.23%)
May 12, 2005 7.457 7.457 7.381 7.442 28,197 -0.02(-0.20%)
May 11, 2005 7.518 7.524 7.411 7.457 32,132 -0.06(-0.81%)
May 10, 2005 7.472 7.533 7.472 7.518 39,345 -0.01(-0.12%)
May 09, 2005 7.487 7.527 7.457 7.527 35,738 +0.05(+0.73%)
May 06, 2005 7.518 7.518 7.426 7.472 88,855 -0.03(-0.41%)
May 05, 2005 7.320 7.503 7.289 7.503 144,923 +0.18(+2.50%)
May 04, 2005 7.289 7.350 7.198 7.320 145,251 +0.06(+0.84%)
May 03, 2005 7.121 7.274 7.121 7.259 105,249 +0.14(+1.93%)
May 02, 2005 7.259 7.259 6.984 7.121 160,333 -0.14(-1.89%)
Apr 29, 2005 7.335 7.335 7.167 7.259 39,017 -0.06(-0.83%)
Apr 28, 2005 7.533 7.533 7.320 7.320 124,266 -0.24(-3.23%)
Apr 27, 2005 7.643 7.655 7.533 7.564 81,642 -0.07(-0.96%)
Apr 26, 2005 7.545 7.667 7.472 7.637 625,596 -0.00(-0.04%)
Apr 25, 2005 7.625 7.655 7.625 7.640 53,116 +0.02(+0.20%)
Apr 22, 2005 7.655 7.655 7.625 7.625 42,624 -0.02(-0.28%)
Apr 21, 2005 7.625 7.655 7.625 7.646 46,231 +0.02(+0.28%)
Apr 20, 2005 7.640 7.649 7.625 7.625 18,361 +0.00(+0.00%)
Apr 19, 2005 7.640 7.640 7.625 7.625 29,509 -0.02(-0.28%)
Apr 18, 2005 7.625 7.646 7.625 7.646 26,558 +0.02(+0.28%)
Apr 15, 2005 7.640 7.655 7.625 7.625 47,870 -0.02(-0.20%)
Apr 14, 2005 7.625 7.655 7.625 7.640 12,787 +0.02(+0.20%)
Apr 13, 2005 7.628 7.655 7.625 7.625 26,230 +0.00(+0.00%)
Apr 12, 2005 7.628 7.631 7.625 7.625 44,919 -0.00(-0.04%)
Apr 11, 2005 7.634 7.637 7.625 7.628 10,820 +0.00(+0.04%)
Apr 08, 2005 7.637 7.640 7.625 7.625 23,279 -0.01(-0.08%)
Apr 07, 2005 7.625 7.631 7.625 7.631 31,476 +0.01(+0.08%)
Apr 06, 2005 7.625 7.643 7.625 7.625 21,312 -0.00(-0.04%)
Apr 05, 2005 7.625 7.628 7.625 7.628 62,297 +0.00(+0.04%)
Apr 04, 2005 7.628 7.628 7.625 7.625 101,315 +0.00(+0.00%)
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.