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 )

39.91 +0.19 (+0.48%)
Streaming Delayed Price Updated: 1:48 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 (%)
Sep 30, 2008 7.625 7.765 7.439 7.713 62,930 +0.31(+4.24%)
Sep 29, 2008 7.472 7.533 7.308 7.399 53,893 -0.18(-2.37%)
Sep 26, 2008 7.625 7.625 7.536 7.579 0 -0.18(-2.36%)
Sep 25, 2008 7.869 7.924 7.747 7.762 57,470 +0.03(+0.39%)
Sep 24, 2008 7.625 7.777 7.472 7.731 54,988 +0.28(+3.81%)
Sep 23, 2008 7.365 7.494 7.325 7.448 59,074 +0.13(+1.75%)
Sep 22, 2008 7.579 7.579 7.216 7.320 62,680 -0.16(-2.08%)
Sep 19, 2008 7.777 7.823 7.304 7.475 0 +0.07(+0.99%)
Sep 18, 2008 7.210 7.463 6.826 7.402 93,131 +0.16(+2.23%)
Sep 17, 2008 7.253 7.304 7.045 7.240 150,339 -0.16(-2.22%)
Sep 16, 2008 7.686 7.701 7.390 7.405 105,259 -0.40(-5.16%)
Sep 15, 2008 7.853 8.058 7.808 7.808 64,890 -0.30(-3.72%)
Sep 12, 2008 8.052 8.140 7.890 8.110 88,691 +0.18(+2.27%)
Sep 11, 2008 8.049 8.326 7.914 7.930 101,600 -0.15(-1.81%)
Sep 10, 2008 8.262 8.262 8.075 8.076 77,917 +0.03(+0.34%)
Sep 09, 2008 8.097 8.253 8.049 8.049 56,133 -0.08(-0.98%)
Sep 08, 2008 7.957 8.128 7.866 8.128 39,345 +0.32(+4.14%)
Sep 05, 2008 7.835 7.835 7.747 7.805 0 -0.02(-0.20%)
Sep 04, 2008 8.143 8.143 7.805 7.820 37,607 -0.32(-3.93%)
Sep 03, 2008 8.140 8.158 8.085 8.140 37,214 +0.02(+0.30%)
Sep 02, 2008 8.280 8.280 8.102 8.116 65,097 -0.08(-0.93%)
Aug 29, 2008 8.369 8.375 8.192 8.192 53,378 -0.18(-2.15%)
Aug 28, 2008 8.509 8.582 8.369 8.372 81,281 -0.05(-0.54%)
Aug 27, 2008 8.195 8.476 8.195 8.418 57,838 +0.20(+2.41%)
Aug 26, 2008 8.030 8.277 8.006 8.219 174,629 +0.18(+2.28%)
Aug 25, 2008 8.036 8.061 7.942 8.036 39,247 -0.06(-0.79%)
Aug 22, 2008 8.027 8.104 8.027 8.101 43,135 +0.14(+1.76%)
Aug 21, 2008 7.954 7.985 7.863 7.960 48,614 +0.01(+0.11%)
Aug 20, 2008 7.936 8.027 7.933 7.951 47,850 -0.02(-0.27%)
Aug 19, 2008 7.939 7.999 7.939 7.972 27,092 +0.01(+0.15%)
Aug 18, 2008 8.033 8.070 7.948 7.960 42,217 -0.03(-0.38%)
Aug 15, 2008 7.997 8.067 7.945 7.991 0 +0.02(+0.19%)
Aug 14, 2008 7.982 8.068 7.911 7.975 131,227 -0.02(-0.19%)
Aug 13, 2008 8.113 8.219 7.939 7.991 47,965 -0.09(-1.13%)
Aug 12, 2008 8.183 8.195 8.082 8.082 17,213 -0.09(-1.12%)
Aug 11, 2008 8.241 8.338 8.174 8.174 22,640 -0.06(-0.74%)
Aug 08, 2008 7.985 8.308 7.985 8.235 47,595 +0.24(+3.05%)
Aug 07, 2008 8.097 8.107 7.975 7.991 30,263 -0.15(-1.84%)
Aug 06, 2008 8.134 8.158 8.104 8.140 20,836 +0.01(+0.07%)
Aug 05, 2008 8.043 8.158 8.006 8.134 33,152 +0.16(+1.99%)
Aug 04, 2008 7.896 7.994 7.896 7.975 19,794 +0.06(+0.73%)
Aug 01, 2008 7.957 7.957 7.890 7.918 26,214 -0.03(-0.35%)
Jul 31, 2008 7.844 7.960 7.844 7.945 35,916 +0.02(+0.31%)
Jul 30, 2008 8.097 8.101 7.823 7.921 42,044 -0.08(-1.03%)
Jul 29, 2008 8.003 8.064 7.985 8.003 45,303 +0.05(+0.65%)
Jul 28, 2008 7.991 8.107 7.951 7.951 31,869 -0.04(-0.53%)
Jul 25, 2008 7.911 8.082 7.902 7.994 33,470 +0.11(+1.43%)
Jul 24, 2008 7.960 7.960 7.872 7.881 25,207 -0.05(-0.65%)
Jul 23, 2008 7.844 8.125 7.820 7.932 55,900 +0.14(+1.79%)
Jul 22, 2008 7.753 7.823 7.707 7.792 59,369 -0.02(-0.25%)
Jul 21, 2008 8.006 8.021 7.808 7.812 49,900 -0.17(-2.09%)
Jul 18, 2008 8.036 8.042 7.930 7.979 24,558 +0.01(+0.11%)
Jul 17, 2008 7.887 8.049 7.771 7.969 48,378 +0.04(+0.50%)
Jul 16, 2008 7.713 7.930 7.667 7.930 47,857 +0.25(+3.22%)
Jul 15, 2008 7.539 7.747 7.414 7.683 102,836 +0.16(+2.11%)
Jul 14, 2008 7.564 7.606 7.524 7.524 59,470 -0.03(-0.36%)
Jul 11, 2008 7.564 7.591 7.497 7.552 25,971 -0.07(-0.92%)
Jul 10, 2008 7.591 7.644 7.536 7.622 103,967 +0.04(+0.48%)
Jul 09, 2008 7.661 7.670 7.564 7.585 67,264 -0.05(-0.60%)
Jul 08, 2008 7.518 7.853 7.497 7.631 82,871 +0.11(+1.50%)
Jul 07, 2008 7.731 7.878 7.491 7.518 78,756 -0.14(-1.83%)
Jul 04, 2008 7.698 7.759 7.622 7.658 34,627 +0.00(+0.00%)
Jul 03, 2008 7.698 7.759 7.622 7.658 34,627 +0.01(+0.16%)
Jul 02, 2008 7.664 7.741 7.625 7.646 37,375 -0.02(-0.20%)
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.