Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

40.23 +0.15 (+0.37%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 24, 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 (%)
Apr 29, 2011 9.657 9.657 9.599 9.636 53,185 -0.04(-0.42%)
Apr 28, 2011 9.592 9.677 9.592 9.677 45,231 +0.05(+0.53%)
Apr 27, 2011 9.555 9.657 9.548 9.626 48,450 +0.03(+0.32%)
Apr 26, 2011 9.494 9.602 9.473 9.595 59,189 +0.10(+1.07%)
Apr 25, 2011 9.477 9.507 9.463 9.494 51,861 -0.01(-0.11%)
Apr 21, 2011 9.762 9.762 9.426 9.504 44,414 +0.09(+0.97%)
Apr 20, 2011 9.416 9.477 9.399 9.412 50,076 +0.06(+0.66%)
Apr 19, 2011 9.280 9.362 9.274 9.351 63,500 +0.08(+0.83%)
Apr 18, 2011 9.399 9.399 9.253 9.274 36,150 -0.15(-1.58%)
Apr 15, 2011 9.304 9.440 9.304 9.423 40,702 +0.10(+1.05%)
Apr 14, 2011 9.280 9.328 9.246 9.324 48,636 +0.05(+0.55%)
Apr 13, 2011 9.301 9.321 9.253 9.274 52,032 -0.02(-0.21%)
Apr 12, 2011 9.246 9.314 9.233 9.293 54,802 -0.02(-0.27%)
Apr 11, 2011 9.280 9.321 9.223 9.318 64,801 +0.08(+0.84%)
Apr 08, 2011 9.229 9.304 9.229 9.240 38,947 +0.01(+0.09%)
Apr 07, 2011 9.209 9.267 9.208 9.231 47,671 +0.01(+0.06%)
Apr 06, 2011 9.209 9.249 9.209 9.226 71,991 +0.04(+0.41%)
Apr 05, 2011 9.162 9.236 9.162 9.189 44,488 -0.04(-0.42%)
Apr 04, 2011 9.236 9.270 9.206 9.227 94,092 +0.02(+0.25%)
Apr 01, 2011 9.158 9.240 9.158 9.204 64,633 +0.08(+0.87%)
Mar 31, 2011 9.189 9.206 9.124 9.124 54,554 -0.05(-0.52%)
Mar 30, 2011 9.179 9.185 9.148 9.172 110,295 -0.02(-0.22%)
Mar 29, 2011 9.023 9.192 9.023 9.192 54,610 +0.12(+1.27%)
Mar 28, 2011 9.077 9.141 9.074 9.077 29,544 -0.02(-0.22%)
Mar 25, 2011 9.057 9.107 9.036 9.097 31,193 +0.05(+0.58%)
Mar 24, 2011 8.955 9.050 8.955 9.044 29,662 +0.09(+1.04%)
Mar 23, 2011 8.962 8.996 8.934 8.952 38,162 -0.06(-0.71%)
Mar 22, 2011 8.948 9.023 8.948 9.016 43,083 +0.04(+0.49%)
Mar 21, 2011 8.974 8.996 8.918 8.972 71,477 +0.08(+0.95%)
Mar 18, 2011 8.916 8.955 8.874 8.887 42,983 +0.02(+0.19%)
Mar 17, 2011 8.816 8.874 8.792 8.870 42,006 +0.14(+1.63%)
Mar 16, 2011 8.853 8.904 8.714 8.728 54,725 -0.15(-1.72%)
Mar 15, 2011 8.850 8.904 8.838 8.880 64,807 -0.09(-1.02%)
Mar 14, 2011 8.982 9.021 8.956 8.972 46,792 -0.09(-1.01%)
Mar 11, 2011 9.036 9.067 8.972 9.063 64,700 +0.07(+0.81%)
Mar 10, 2011 9.021 9.041 8.974 8.991 88,179 -0.12(-1.33%)
Mar 09, 2011 9.024 9.128 9.024 9.112 46,386 +0.05(+0.53%)
Mar 08, 2011 9.014 9.098 8.984 9.064 43,654 +0.02(+0.22%)
Mar 07, 2011 8.934 9.068 8.934 9.044 50,212 -0.03(-0.33%)
Mar 04, 2011 9.044 9.089 9.015 9.074 52,379 +0.03(+0.33%)
Mar 03, 2011 8.987 9.071 8.987 9.044 90,633 +0.07(+0.78%)
Mar 02, 2011 8.971 9.021 8.951 8.974 69,137 -0.01(-0.07%)
Mar 01, 2011 9.047 9.050 8.951 8.981 113,662 -0.09(-0.97%)
Feb 28, 2011 9.064 9.111 9.031 9.069 84,836 +0.03(+0.31%)
Feb 25, 2011 9.114 9.114 9.034 9.041 56,755 -0.02(-0.26%)
Feb 24, 2011 9.104 9.104 9.031 9.064 23,151 +0.02(+0.22%)
Feb 23, 2011 9.114 9.121 9.031 9.044 71,522 -0.04(-0.43%)
Feb 22, 2011 9.088 9.121 9.071 9.083 26,704 -0.09(-1.02%)
Feb 18, 2011 9.178 9.238 9.131 9.176 54,719 -0.01(-0.09%)
Feb 17, 2011 9.121 9.218 9.121 9.184 27,509 +0.03(+0.33%)
Feb 16, 2011 9.027 9.159 9.027 9.154 26,563 +0.13(+1.40%)
Feb 15, 2011 9.061 9.078 9.004 9.027 27,964 -0.07(-0.81%)
Feb 14, 2011 9.121 9.154 9.051 9.101 23,118 -0.01(-0.11%)
Feb 11, 2011 9.088 9.118 9.071 9.111 27,683 +0.02(+0.19%)
Feb 10, 2011 9.088 9.122 9.041 9.094 29,930 +0.00(+0.00%)
Feb 09, 2011 8.957 9.094 8.957 9.094 22,532 +0.11(+1.22%)
Feb 08, 2011 8.997 9.111 8.947 8.984 107,826 -0.02(-0.26%)
Feb 07, 2011 9.037 9.037 8.994 9.007 40,789 -0.01(-0.15%)
Feb 04, 2011 9.017 9.051 8.954 9.021 50,283 -0.02(-0.18%)
Feb 03, 2011 8.900 9.037 8.900 9.037 101,636 +0.10(+1.16%)
Feb 02, 2011 8.921 8.954 8.880 8.934 48,580 -0.03(-0.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.