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 )

39.66 -0.16 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 30, 2008 7.686 7.777 7.686 7.713 23,768 +0.02(+0.32%)
May 29, 2008 7.713 7.753 7.680 7.689 32,207 -0.02(-0.32%)
May 28, 2008 7.674 7.750 7.634 7.713 40,253 +0.08(+1.00%)
May 27, 2008 7.573 7.637 7.573 7.637 27,905 +0.04(+0.56%)
May 26, 2008 7.515 7.594 7.515 7.594 0 +0.00(+0.00%)
May 23, 2008 7.515 7.594 7.515 7.594 48,798 +0.07(+0.97%)
May 22, 2008 7.558 7.613 7.503 7.521 63,864 -0.03(-0.36%)
May 21, 2008 7.738 7.738 7.548 7.548 45,086 -0.15(-1.98%)
May 20, 2008 7.762 7.768 7.701 7.701 42,831 -0.06(-0.79%)
May 19, 2008 7.796 7.817 7.753 7.762 34,217 -0.01(-0.08%)
May 16, 2008 7.771 7.808 7.738 7.768 27,184 +0.04(+0.55%)
May 15, 2008 7.823 7.826 7.725 7.725 65,733 -0.10(-1.25%)
May 14, 2008 7.777 7.838 7.771 7.823 48,165 +0.03(+0.39%)
May 13, 2008 7.899 7.899 7.759 7.792 53,070 -0.07(-0.93%)
May 12, 2008 7.896 7.975 7.765 7.866 126,896 -0.00(-0.04%)
May 09, 2008 7.842 7.887 7.780 7.869 19,381 +0.02(+0.19%)
May 08, 2008 7.878 7.954 7.777 7.853 59,038 -0.03(-0.33%)
May 07, 2008 7.826 7.902 7.805 7.880 44,811 +0.05(+0.69%)
May 06, 2008 7.838 7.886 7.792 7.826 27,030 -0.04(-0.54%)
May 05, 2008 7.841 7.902 7.780 7.869 25,859 +0.03(+0.35%)
May 02, 2008 7.875 7.960 7.768 7.841 51,142 -0.03(-0.43%)
May 01, 2008 7.555 7.884 7.555 7.875 33,171 +0.34(+4.58%)
Apr 30, 2008 7.484 7.677 7.448 7.530 49,136 +0.08(+1.02%)
Apr 29, 2008 7.518 7.527 7.442 7.454 40,296 -0.09(-1.13%)
Apr 28, 2008 7.518 7.594 7.500 7.539 43,280 +0.05(+0.65%)
Apr 25, 2008 7.481 7.555 7.378 7.491 61,969 +0.01(+0.12%)
Apr 24, 2008 7.545 7.545 7.454 7.481 44,972 -0.03(-0.41%)
Apr 23, 2008 7.512 7.591 7.484 7.512 51,106 -0.05(-0.61%)
Apr 22, 2008 7.609 7.609 7.454 7.558 82,370 +0.01(+0.12%)
Apr 21, 2008 7.561 7.567 7.515 7.548 38,712 -0.02(-0.28%)
Apr 18, 2008 7.625 7.661 7.561 7.570 39,345 -0.01(-0.16%)
Apr 17, 2008 7.762 7.786 7.570 7.582 26,886 -0.16(-2.01%)
Apr 16, 2008 7.692 7.765 7.689 7.738 16,118 +0.11(+1.44%)
Apr 15, 2008 7.823 7.890 7.628 7.628 26,036 -0.15(-1.96%)
Apr 14, 2008 7.914 7.939 7.780 7.780 21,312 -0.20(-2.45%)
Apr 11, 2008 8.036 8.036 7.936 7.975 28,525 -0.06(-0.76%)
Apr 10, 2008 7.997 8.104 7.997 8.036 15,410 +0.07(+0.88%)
Apr 09, 2008 8.107 8.107 7.955 7.966 32,460 -0.13(-1.55%)
Apr 08, 2008 7.905 8.131 7.869 8.091 34,427 +0.14(+1.76%)
Apr 07, 2008 7.750 7.979 7.750 7.951 42,624 +0.23(+3.00%)
Apr 04, 2008 7.802 7.832 7.655 7.719 99,347 -0.07(-0.90%)
Apr 03, 2008 7.503 7.857 7.503 7.789 56,395 +0.23(+2.98%)
Apr 02, 2008 7.674 7.719 7.564 7.564 41,968 -0.13(-1.63%)
Apr 01, 2008 7.512 7.735 7.512 7.689 45,247 +0.22(+2.98%)
Mar 31, 2008 7.570 7.570 7.426 7.466 42,296 -0.15(-1.96%)
Mar 28, 2008 7.658 7.683 7.613 7.616 8,852 -0.04(-0.48%)
Mar 27, 2008 7.786 7.817 7.594 7.652 74,101 -0.13(-1.72%)
Mar 26, 2008 7.747 7.930 7.707 7.786 59,018 +0.04(+0.51%)
Mar 25, 2008 7.570 7.747 7.561 7.747 46,532 +0.20(+2.67%)
Mar 24, 2008 7.353 7.545 7.353 7.545 44,919 +0.16(+2.19%)
Mar 21, 2008 7.359 7.402 7.329 7.384 39,017 +0.00(+0.00%)
Mar 20, 2008 7.359 7.402 7.329 7.384 39,017 -0.02(-0.21%)
Mar 19, 2008 7.308 7.439 7.308 7.399 82,298 +0.13(+1.85%)
Mar 18, 2008 7.198 7.265 7.158 7.265 122,466 +0.11(+1.58%)
Mar 17, 2008 7.506 7.506 6.408 7.152 160,005 -0.32(-4.32%)
Mar 14, 2008 7.533 7.573 7.433 7.475 33,115 -0.08(-1.05%)
Mar 13, 2008 7.570 7.628 7.555 7.555 60,002 -0.09(-1.20%)
Mar 12, 2008 7.430 7.661 7.430 7.646 32,460 +0.10(+1.29%)
Mar 11, 2008 7.481 7.622 7.411 7.548 107,216 +0.07(+0.90%)
Mar 10, 2008 7.789 7.808 7.463 7.481 70,166 -0.34(-4.40%)
Mar 07, 2008 8.036 8.061 7.741 7.826 66,231 -0.24(-2.99%)
Mar 06, 2008 8.198 8.229 8.040 8.067 60,330 -0.13(-1.60%)
Mar 05, 2008 8.149 8.235 8.149 8.198 50,493 +0.08(+0.94%)
Mar 04, 2008 8.097 8.247 8.067 8.122 68,199 -0.01(-0.15%)
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.