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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2006 7.980 7.980 7.867 7.922 47,879 +0.02(+0.23%)
Jul 28, 2006 8.007 8.050 7.867 7.904 53,782 -0.08(-1.03%)
Jul 27, 2006 8.081 8.081 7.867 7.986 68,868 +0.13(+1.59%)
Jul 26, 2006 7.943 7.943 7.776 7.861 78,378 -0.01(-0.08%)
Jul 25, 2006 7.684 8.035 7.684 7.867 189,223 +0.25(+3.28%)
Jul 24, 2006 7.492 7.617 7.404 7.617 54,766 +0.13(+1.71%)
Jul 21, 2006 7.510 7.510 7.340 7.489 36,401 -0.02(-0.28%)
Jul 20, 2006 7.617 7.623 7.480 7.510 44,272 -0.10(-1.32%)
Jul 19, 2006 7.559 7.620 7.498 7.611 92,152 +0.04(+0.56%)
Jul 18, 2006 7.590 7.590 7.492 7.568 47,223 -0.01(-0.12%)
Jul 17, 2006 7.532 7.645 7.392 7.578 39,025 +0.05(+0.61%)
Jul 14, 2006 7.507 7.617 7.462 7.532 42,304 -0.05(-0.68%)
Jul 13, 2006 7.663 7.709 7.501 7.584 55,094 -0.10(-1.31%)
Jul 12, 2006 7.745 7.745 7.596 7.684 36,073 -0.05(-0.67%)
Jul 11, 2006 7.669 7.742 7.562 7.736 57,062 +0.07(+0.87%)
Jul 10, 2006 7.706 7.742 7.584 7.669 42,960 +0.01(+0.12%)
Jul 07, 2006 7.699 7.742 7.620 7.660 38,041 -0.04(-0.51%)
Jul 06, 2006 7.669 7.730 7.587 7.699 56,406 +0.08(+1.08%)
Jul 05, 2006 7.617 7.745 7.590 7.617 52,143 +0.01(+0.12%)
Jul 03, 2006 7.532 7.620 7.532 7.608 20,332 +0.12(+1.59%)
Jun 30, 2006 7.547 7.547 7.446 7.489 26,235 -0.04(-0.53%)
Jun 29, 2006 7.474 7.568 7.449 7.529 55,094 +0.09(+1.15%)
Jun 28, 2006 7.513 7.513 7.440 7.443 28,203 -0.05(-0.69%)
Jun 27, 2006 7.492 7.495 7.379 7.495 42,304 +0.03(+0.45%)
Jun 26, 2006 7.452 7.465 7.306 7.462 52,798 +0.08(+1.12%)
Jun 23, 2006 7.318 7.440 7.303 7.379 39,353 -0.00(-0.04%)
Jun 22, 2006 7.431 7.459 7.334 7.382 39,025 -0.05(-0.66%)
Jun 21, 2006 7.477 7.501 7.388 7.431 58,374 +0.02(+0.21%)
Jun 20, 2006 7.440 7.495 7.416 7.416 36,729 -0.02(-0.33%)
Jun 19, 2006 7.468 7.468 7.425 7.440 38,369 -0.06(-0.81%)
Jun 16, 2006 7.376 7.501 7.321 7.501 60,669 +0.12(+1.65%)
Jun 15, 2006 7.312 7.388 7.212 7.379 91,824 +0.07(+1.00%)
Jun 14, 2006 7.248 7.306 7.135 7.306 68,540 +0.13(+1.87%)
Jun 13, 2006 7.303 7.303 7.172 7.172 102,318 -0.18(-2.41%)
Jun 12, 2006 7.349 7.349 7.276 7.349 63,949 +0.00(+0.00%)
Jun 09, 2006 7.388 7.395 7.294 7.349 82,641 +0.00(+0.04%)
Jun 08, 2006 7.407 7.407 7.227 7.346 83,625 -0.06(-0.78%)
Jun 07, 2006 7.398 7.468 7.337 7.404 69,524 +0.08(+1.12%)
Jun 06, 2006 7.343 7.388 7.291 7.321 54,438 -0.01(-0.12%)
Jun 05, 2006 7.529 7.529 7.263 7.331 95,103 -0.14(-1.92%)
Jun 02, 2006 7.562 7.578 7.398 7.474 81,985 -0.02(-0.20%)
Jun 01, 2006 7.361 7.489 7.352 7.489 70,835 +0.16(+2.16%)
May 31, 2006 7.288 7.410 7.288 7.331 109,533 +0.01(+0.17%)
May 30, 2006 7.361 7.437 7.288 7.318 62,965 -0.09(-1.19%)
May 26, 2006 7.425 7.462 7.321 7.407 79,690 +0.04(+0.58%)
May 25, 2006 7.324 7.446 7.321 7.364 73,459 -0.02(-0.33%)
May 24, 2006 7.288 7.388 7.242 7.388 50,503 +0.13(+1.81%)
May 23, 2006 7.471 7.471 7.248 7.257 124,290 -0.16(-2.22%)
May 22, 2006 7.306 7.446 7.245 7.422 152,821 -0.04(-0.49%)
May 19, 2006 7.471 7.526 7.410 7.459 73,459 -0.02(-0.33%)
May 18, 2006 7.568 7.568 7.483 7.483 99,366 -0.09(-1.13%)
May 17, 2006 7.553 7.574 7.492 7.568 86,577 -0.02(-0.20%)
May 16, 2006 7.608 7.623 7.550 7.584 138,392 -0.02(-0.32%)
May 15, 2006 7.517 7.608 7.474 7.608 91,496 +0.13(+1.80%)
May 12, 2006 7.492 7.526 7.462 7.474 32,466 -0.02(-0.24%)
May 11, 2006 7.523 7.523 7.443 7.492 118,715 -0.02(-0.20%)
May 10, 2006 7.568 7.593 7.489 7.507 126,914 -0.07(-0.93%)
May 09, 2006 7.599 7.599 7.553 7.578 86,577 +0.01(+0.12%)
May 08, 2006 7.654 7.654 7.568 7.568 86,577 -0.09(-1.12%)
May 05, 2006 7.608 7.654 7.608 7.654 171,186 +0.05(+0.60%)
May 04, 2006 7.581 7.651 7.581 7.608 48,863 +0.03(+0.40%)
May 03, 2006 7.593 7.626 7.553 7.578 57,718 -0.03(-0.44%)
May 02, 2006 7.623 7.651 7.581 7.611 91,496 -0.01(-0.16%)
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.