Singapore markets open in 40 minutes

BlackRock Health Sciences Trust (BME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.150.00 (0.00%)
At close: 04:00PM EDT
39.95 -0.20 (-0.50%)
After hours: 06:02PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202440.1140.2040.0140.1540.1530,200
16 May 202440.0040.3040.0040.1540.1538,100
15 May 202439.8540.3039.8540.2040.2033,300
14 May 202439.4939.9739.4939.7939.7962,200
14 May 20240.213 Dividend
13 May 202440.0140.2039.9839.9839.7730,000
10 May 202440.0440.3140.0440.2039.9932,300
09 May 202439.8040.1039.6140.0639.8521,000
08 May 202440.0840.0939.8239.8439.6330,700
07 May 202440.0040.0139.8639.9939.7823,600
06 May 202439.6239.9239.6039.8539.6431,600
03 May 202439.6339.7039.4239.6139.4025,000
02 May 202439.6139.6139.4039.4939.2818,200
01 May 202439.2039.7039.1539.4839.2734,500
30 Apr 202439.2139.5239.1439.1838.9739,100
29 Apr 202439.2339.2739.0639.1338.9234,400
26 Apr 202439.0939.2739.0639.0638.8524,900
25 Apr 202439.2539.2538.8939.0438.8323,200
24 Apr 202439.3839.4539.2539.3039.0922,400
23 Apr 202439.1339.4939.1339.2939.0813,800
22 Apr 202439.0039.2638.8539.0138.8028,700
19 Apr 202438.8739.0138.7238.8038.5918,200
18 Apr 202439.0039.0138.6738.7438.5322,900
17 Apr 202438.9638.9638.7338.8738.6643,000
16 Apr 202438.5338.8538.5338.7438.5333,800
15 Apr 202438.4539.0338.4538.5138.3049,800
12 Apr 202439.0839.0838.4338.4538.2543,100
12 Apr 20240.213 Dividend
11 Apr 202439.6439.8639.3939.3938.9729,800
10 Apr 202439.7139.7839.5839.6139.1924,700
09 Apr 202440.0540.0539.7840.0039.5731,800
08 Apr 202440.0940.2339.8639.8639.4342,100
05 Apr 202439.7940.1739.7840.0539.6227,800
04 Apr 202440.3840.5439.7339.7739.3432,300
03 Apr 202440.0040.4839.9540.2439.8135,900
02 Apr 202440.7340.7340.0840.1339.7038,100
01 Apr 202441.3941.5540.8540.8840.4470,600
28 Mar 202441.7441.7441.4441.4441.0076,800
27 Mar 202441.0441.5741.0441.5741.1229,700
26 Mar 202440.9941.1540.9641.0240.5827,600
25 Mar 202440.9441.0340.7640.8740.4330,500
22 Mar 202440.8841.0240.7340.8540.4130,400
21 Mar 202440.9141.2240.9140.9840.5437,000
20 Mar 202441.1041.1440.8040.9540.5130,400
19 Mar 202440.8841.1640.8841.0940.6533,100
18 Mar 202441.1741.2641.0041.0440.6020,400
15 Mar 202441.3541.5841.1441.1640.7237,800
14 Mar 202442.0342.0341.3541.5241.0828,600
14 Mar 20240.213 Dividend
13 Mar 202442.3542.3642.0642.0641.4026,900
12 Mar 202442.0542.5042.0442.3841.7128,300
11 Mar 202442.4542.5442.1142.1341.4722,100
08 Mar 202442.3042.5442.2042.5441.8733,500
07 Mar 202442.3542.4042.1742.3441.6725,000
06 Mar 202442.0542.3741.9742.3341.6620,700
05 Mar 202442.4142.6041.8742.0841.4231,500
04 Mar 202442.4642.5642.2142.5241.8515,800
01 Mar 202442.0242.5041.9042.4741.8027,600
29 Feb 202442.7342.7342.0242.0241.3634,300
28 Feb 202442.1742.5441.9042.5441.8760,700
27 Feb 202442.2542.4442.1142.3341.6622,600
26 Feb 202442.1242.3342.1142.2541.5932,000
23 Feb 202442.0742.3642.0042.3341.6618,300
22 Feb 202441.9542.4041.9142.1341.4717,100
21 Feb 202442.0742.2341.8141.9141.2518,600
20 Feb 202442.1042.4042.0042.0741.4128,100
16 Feb 202441.9542.4741.9542.2841.6223,500
15 Feb 202442.1742.2941.9042.1441.4819,700
14 Feb 202442.1342.2542.0042.1341.4717,800
14 Feb 20240.213 Dividend
13 Feb 202442.5042.6642.1242.2641.3916,200
12 Feb 202442.6242.7542.4542.6541.7734,300
09 Feb 202442.7342.7342.4242.4841.6020,900
08 Feb 202442.6742.7442.2942.5841.7026,200
07 Feb 202441.8642.6541.8642.5041.6246,800
06 Feb 202441.3741.8141.3741.7240.8617,500
05 Feb 202441.4041.6441.2941.3240.4735,200
02 Feb 202442.1442.1441.5641.5840.7236,900
01 Feb 202441.5742.3641.5742.0041.1334,500
31 Jan 202441.4641.7541.2841.4840.6235,600
30 Jan 202441.2141.2141.0041.1740.3219,800
29 Jan 202441.0841.5040.8341.1140.2636,200
26 Jan 202440.9541.0340.8140.9740.1238,300
25 Jan 202441.3541.3540.6940.7239.8842,500
24 Jan 202442.0042.1841.2341.2340.3823,300
23 Jan 202442.1942.2041.7941.8841.0125,000
22 Jan 202441.9742.2841.9742.1241.2529,400
19 Jan 202442.2742.3142.0042.0041.1326,400
18 Jan 202442.0442.3542.0042.2741.4037,300
17 Jan 202442.3142.4742.1042.1841.3127,500
16 Jan 202442.3642.5042.2842.3741.4928,400
12 Jan 202442.7942.7942.5442.6041.7241,500
11 Jan 202442.5142.7142.4042.7141.8339,200
11 Jan 20240.213 Dividend
10 Jan 202442.6442.8642.4242.6341.5463,400
09 Jan 202442.4042.6542.4042.4841.3937,900
08 Jan 202442.1742.4942.0242.4141.3347,500
05 Jan 202442.0142.1841.5541.6840.6143,400
04 Jan 202440.8542.3040.8541.9540.8872,100
03 Jan 202440.9341.1540.5541.1340.0848,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...