BlackRock Health Sciences Trust (NY: BME )

40.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 40.15 40.33 40.11 40.23 40,501 +0.30(+0.75%)
Oct 31, 2024 40.31 40.38 39.93 39.93 33,520 -0.35(-0.87%)
Oct 30, 2024 40.50 40.50 40.03 40.28 45,691 -0.22(-0.54%)
Oct 29, 2024 40.90 40.90 40.46 40.50 29,778 -0.34(-0.83%)
Oct 28, 2024 40.73 40.96 40.70 40.84 25,107 +0.12(+0.28%)
Oct 25, 2024 41.02 41.02 40.66 40.72 14,742 -0.22(-0.53%)
Oct 24, 2024 41.03 41.15 40.68 40.94 31,438 +0.04(+0.10%)
Oct 23, 2024 41.29 41.29 40.85 40.90 43,395 -0.42(-1.02%)
Oct 22, 2024 41.23 41.37 41.23 41.32 35,203 -0.01(-0.02%)
Oct 21, 2024 41.55 41.70 41.30 41.33 34,750 -0.10(-0.24%)
Oct 18, 2024 41.29 41.58 41.29 41.43 45,440 +0.15(+0.36%)
Oct 17, 2024 41.79 41.79 41.24 41.28 74,402 -0.46(-1.10%)
Oct 16, 2024 41.71 41.84 41.71 41.74 17,538 +0.11(+0.26%)
Oct 15, 2024 41.78 41.79 41.50 41.63 14,303 -0.42(-0.99%)
Oct 14, 2024 41.76 42.09 41.73 42.05 19,865 +0.38(+0.91%)
Oct 11, 2024 41.44 41.75 41.44 41.67 26,529 +0.23(+0.55%)
Oct 10, 2024 41.64 41.64 41.32 41.44 22,376 -0.08(-0.19%)
Oct 09, 2024 41.31 41.61 41.19 41.52 22,539 +0.22(+0.53%)
Oct 08, 2024 41.29 41.33 41.15 41.30 15,676 +0.25(+0.61%)
Oct 07, 2024 41.50 41.50 40.93 41.05 33,979 -0.31(-0.75%)
Oct 04, 2024 41.30 41.37 41.06 41.36 20,025 +0.27(+0.65%)
Oct 03, 2024 41.31 41.39 40.94 41.09 46,726 -0.35(-0.84%)
Oct 02, 2024 41.80 41.80 41.31 41.44 18,817 -0.37(-0.88%)
Oct 01, 2024 41.86 41.94 41.53 41.81 29,147 +0.09(+0.21%)
Sep 30, 2024 41.64 41.82 41.50 41.72 44,431 +0.23(+0.55%)
Sep 27, 2024 41.21 41.54 41.21 41.49 30,177 +0.19(+0.46%)
Sep 26, 2024 41.25 41.56 41.25 41.30 25,022 +0.06(+0.14%)
Sep 25, 2024 41.98 41.98 41.14 41.24 33,135 -0.64(-1.52%)
Sep 24, 2024 41.65 41.88 41.49 41.88 27,360 +0.09(+0.21%)
Sep 23, 2024 41.88 41.88 41.58 41.79 26,693 +0.07(+0.17%)
Sep 20, 2024 41.75 41.75 41.56 41.72 32,483 -0.05(-0.12%)
Sep 19, 2024 41.87 41.99 41.71 41.77 29,651 +0.23(+0.55%)
Sep 18, 2024 41.60 41.77 41.44 41.54 29,426 -0.08(-0.19%)
Sep 17, 2024 41.90 41.92 41.49 41.62 34,529 -0.30(-0.71%)
Sep 16, 2024 41.77 42.17 41.76 41.92 31,033 +0.08(+0.20%)
Sep 13, 2024 41.83 42.07 41.83 41.84 21,790 +0.01(+0.02%)
Sep 12, 2024 41.76 41.89 41.59 41.83 25,678 +0.08(+0.19%)
Sep 11, 2024 41.68 41.90 41.42 41.75 16,367 +0.01(+0.02%)
Sep 10, 2024 41.60 41.78 41.60 41.74 11,994 +0.08(+0.19%)
Sep 09, 2024 41.36 41.80 41.36 41.66 20,627 +0.24(+0.57%)
Sep 06, 2024 41.40 41.67 41.38 41.42 23,819 +0.03(+0.07%)
Sep 05, 2024 41.65 41.84 41.32 41.39 35,993 -0.48(-1.15%)
Sep 04, 2024 41.97 42.17 41.74 41.87 23,289 -0.10(-0.25%)
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.