Canada markets closed

BlackRock Health Sciences Trust (BME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.44-0.13 (-0.31%)
At close: 04:00PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202441.7441.7441.4441.4441.4476,800
Mar 27, 202441.0441.5741.0441.5741.5729,700
Mar 26, 202440.9941.1540.9641.0241.0227,600
Mar 25, 202440.9441.0340.7640.8740.8730,500
Mar 22, 202440.8841.0240.7340.8540.8530,400
Mar 21, 202440.9141.2240.9140.9840.9837,000
Mar 20, 202441.1041.1440.8040.9540.9530,400
Mar 19, 202440.8841.1640.8841.0941.0933,100
Mar 18, 202441.1741.2641.0041.0441.0420,400
Mar 15, 202441.3541.5841.1441.1641.1637,800
Mar 14, 202442.0342.0341.3541.5241.5228,600
Mar 14, 20240.213 Dividend
Mar 13, 202442.3542.3642.0642.0641.8526,900
Mar 12, 202442.0542.5042.0442.3842.1728,300
Mar 11, 202442.4542.5442.1142.1341.9222,100
Mar 08, 202442.3042.5442.2042.5442.3233,500
Mar 07, 202442.3542.4042.1742.3442.1325,000
Mar 06, 202442.0542.3741.9742.3342.1220,700
Mar 05, 202442.4142.6041.8742.0841.8731,500
Mar 04, 202442.4642.5642.2142.5242.3015,800
Mar 01, 202442.0242.5041.9042.4742.2527,600
Feb 29, 202442.7342.7342.0242.0241.8134,300
Feb 28, 202442.1742.5441.9042.5442.3260,700
Feb 27, 202442.2542.4442.1142.3342.1222,600
Feb 26, 202442.1242.3342.1142.2542.0432,000
Feb 23, 202442.0742.3642.0042.3342.1218,300
Feb 22, 202441.9542.4041.9142.1341.9217,100
Feb 21, 202442.0742.2341.8141.9141.7018,600
Feb 20, 202442.1042.4042.0042.0741.8628,100
Feb 16, 202441.9542.4741.9542.2842.0723,500
Feb 15, 202442.1742.2941.9042.1441.9319,700
Feb 14, 202442.1342.2542.0042.1341.9217,800
Feb 14, 20240.213 Dividend
Feb 13, 202442.5042.6642.1242.2641.8316,200
Feb 12, 202442.6242.7542.4542.6542.2234,300
Feb 09, 202442.7342.7342.4242.4842.0520,900
Feb 08, 202442.6742.7442.2942.5842.1526,200
Feb 07, 202441.8642.6541.8642.5042.0746,800
Feb 06, 202441.3741.8141.3741.7241.3017,500
Feb 05, 202441.4041.6441.2941.3240.9035,200
Feb 02, 202442.1442.1441.5641.5841.1636,900
Feb 01, 202441.5742.3641.5742.0041.5834,500
Jan 31, 202441.4641.7541.2841.4841.0635,600
Jan 30, 202441.2141.2141.0041.1740.7619,800
Jan 29, 202441.0841.5040.8341.1140.7036,200
Jan 26, 202440.9541.0340.8140.9740.5638,300
Jan 25, 202441.3541.3540.6940.7240.3142,500
Jan 24, 202442.0042.1841.2341.2340.8123,300
Jan 23, 202442.1942.2041.7941.8841.4625,000
Jan 22, 202441.9742.2841.9742.1241.7029,400
Jan 19, 202442.2742.3142.0042.0041.5826,400
Jan 18, 202442.0442.3542.0042.2741.8437,300
Jan 17, 202442.3142.4742.1042.1841.7527,500
Jan 16, 202442.3642.5042.2842.3741.9428,400
Jan 12, 202442.7942.7942.5442.6042.1741,500
Jan 11, 202442.5142.7142.4042.7142.2839,200
Jan 11, 20240.213 Dividend
Jan 10, 202442.6442.8642.4242.6341.9963,400
Jan 09, 202442.4042.6542.4042.4841.8437,900
Jan 08, 202442.1742.4942.0242.4141.7747,500
Jan 05, 202442.0142.1841.5541.6841.0543,400
Jan 04, 202440.8542.3040.8541.9541.3272,100
Jan 03, 202440.9341.1540.5541.1340.5148,400
Jan 02, 202440.3840.6440.1940.6039.9966,100
Dec 29, 202339.6540.4639.6540.4639.8588,700
Dec 28, 202339.8440.0839.6239.7139.1174,500
Dec 27, 202339.7940.0439.7339.7939.1941,700
Dec 26, 202339.5439.8739.5439.6939.0939,900
Dec 22, 202339.5039.8339.3639.3938.8042,100
Dec 21, 202339.0539.4639.0539.3438.7558,000
Dec 20, 202339.9039.9039.0239.0338.4463,600
Dec 19, 202339.2839.8039.1539.7939.1956,200
Dec 18, 202338.9739.3938.9439.1838.5970,600
Dec 15, 202339.1839.2038.7839.0238.4338,100
Dec 14, 202339.6539.7139.3039.3938.8066,300
Dec 14, 20230.213 Dividend
Dec 13, 202339.3939.7639.0839.7638.9541,400
Dec 12, 202338.7039.1738.7039.1138.3245,100
Dec 11, 202338.6838.8638.6038.7037.9139,900
Dec 08, 202338.4338.6138.3738.5537.7752,900
Dec 07, 202338.5338.5738.3938.5137.7332,500
Dec 06, 202338.4838.7338.4738.4937.7138,700
Dec 05, 202338.5038.5938.3738.4337.6540,900
Dec 04, 202338.3338.7038.3338.5237.7442,600
Dec 01, 202338.5038.7638.3838.6137.8371,100
Nov 30, 202338.1138.4837.9638.4837.7046,900
Nov 29, 202337.8138.1737.8137.9137.1464,500
Nov 28, 202337.9638.0937.8137.9137.1441,300
Nov 27, 202338.0038.1737.9237.9537.1845,500
Nov 24, 202337.9238.1537.9038.0337.2626,400
Nov 22, 202338.3138.3137.8537.8937.1269,900
Nov 21, 202337.8838.1637.8838.0737.3044,700
Nov 20, 202337.4237.9137.4237.8437.0738,000
Nov 17, 202337.2637.6037.2637.5136.7547,100
Nov 16, 202337.4337.7237.3537.4136.6541,500
Nov 15, 202337.3837.6437.3037.3336.5746,700
Nov 14, 202337.6137.8837.5037.5436.7834,900
Nov 14, 20230.213 Dividend
Nov 13, 202337.1937.6337.0037.6036.6325,000
Nov 10, 202336.9537.2236.9237.0936.1333,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...