UK markets close in 6 hours 40 minutes

BlackRock Health Sciences Trust (BME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.97+0.12 (+0.25%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202147.8548.2447.6647.9747.9736,000
18 Jun 202148.0148.0247.6247.8547.8529,300
17 Jun 202148.1848.1847.6447.9347.9329,400
16 Jun 202148.0548.1647.6447.9147.9130,900
15 Jun 202148.2348.2347.8047.9847.9827,000
14 Jun 202147.9948.0847.7148.0848.0821,300
14 Jun 20210.2 Dividend
11 Jun 202148.4148.4147.7448.1947.9930,200
10 Jun 202147.6848.4847.6848.4848.2829,700
09 Jun 202147.3347.9447.1047.5647.3645,100
08 Jun 202147.5547.5647.0447.3547.1518,900
07 Jun 202147.0547.7047.0547.5447.3430,000
04 Jun 202147.3547.6046.9747.0546.8533,100
03 Jun 202146.9147.4346.9147.0546.8519,000
02 Jun 202147.3547.7147.0247.0346.8342,800
01 Jun 202148.0448.4047.4047.4047.2027,500
28 May 202147.8448.2247.6547.8647.6619,700
27 May 202147.7947.8047.5247.6647.4619,100
26 May 202147.6447.9447.3247.6147.4129,200
25 May 202147.4747.6747.3447.6447.4415,000
24 May 202147.3248.0047.2847.5447.3422,500
21 May 202147.5847.9147.2447.2447.0425,100
20 May 202146.7447.7046.7447.4347.2325,400
19 May 202146.8247.0646.5546.6146.4226,600
18 May 202146.6747.2246.5047.0046.8024,600
17 May 202146.6447.1146.4346.6946.5023,900
14 May 202146.7347.2846.6246.9946.7923,500
13 May 202146.1147.4646.1146.6446.4526,400
13 May 20210.2 Dividend
12 May 202147.4947.8845.8046.2245.8394,500
11 May 202147.5248.2847.0147.6247.2230,300
10 May 202147.9548.5447.9548.0647.6531,500
07 May 202147.5848.4947.5547.8747.4725,200
06 May 202148.6548.7647.5747.7547.3538,400
05 May 202149.1749.1748.5048.8948.4815,400
04 May 202149.4049.5548.9849.0848.6636,100
03 May 202148.1049.9848.1049.6349.2131,900
30 Apr 202147.9248.2547.7948.0447.6326,700
29 Apr 202148.7348.8247.7547.8547.4523,300
28 Apr 202148.8449.0448.4448.4448.0319,000
27 Apr 202148.7549.3948.4548.8548.4414,100
26 Apr 202148.4948.7348.3848.5748.1622,100
23 Apr 202148.1548.5348.1548.2547.8418,400
22 Apr 202148.5648.6047.8447.9747.5636,700
21 Apr 202147.8548.7647.4048.5548.1430,700
20 Apr 202148.5748.7747.7447.9047.4935,000
19 Apr 202148.5048.8448.3848.7048.2922,200
16 Apr 202149.2649.6748.8048.8048.3924,800
15 Apr 202149.1249.7249.0149.1548.7330,300
14 Apr 202148.5049.1947.3948.8348.4242,900
14 Apr 20210.2 Dividend
13 Apr 202147.5647.7247.1147.7247.1226,200
12 Apr 202146.9047.5646.7047.4146.8138,800
09 Apr 202146.6947.1546.6147.1346.5426,900
08 Apr 202146.6546.9746.5746.6846.0922,100
07 Apr 202146.4646.9446.4046.5445.9526,800
06 Apr 202146.9447.1046.6646.6746.0833,200
05 Apr 202146.9246.9746.5346.9446.3548,600
01 Apr 202146.2546.9046.2346.7546.1634,700
31 Mar 202146.0246.5345.6746.2545.6750,500
30 Mar 202145.9446.0445.6145.7345.1525,700
29 Mar 202145.3046.6045.3046.0245.4437,400
26 Mar 202145.3345.5644.9245.3044.7345,100
25 Mar 202144.9345.9944.8645.1444.5737,200
24 Mar 202145.5046.4345.1045.2844.7138,400
23 Mar 202145.7946.0245.4545.5044.9329,100
22 Mar 202145.6946.2945.6046.0645.4822,600
19 Mar 202145.5346.2045.5245.6745.0916,100
18 Mar 202145.4646.4045.4645.5845.0121,800
17 Mar 202145.6146.0945.4645.8545.2750,800
16 Mar 202146.6746.7845.9045.9045.3232,700
15 Mar 202145.8846.7745.8746.5946.0053,800
12 Mar 202145.7446.0945.6945.9145.3319,500
12 Mar 20210.2 Dividend
11 Mar 202146.2746.4445.7045.9245.1431,800
10 Mar 202145.7546.0145.5045.7044.9335,800
09 Mar 202145.0645.7345.0645.5044.7327,300
08 Mar 202144.7045.6444.6444.9444.1835,600
05 Mar 202144.7544.7944.0044.6343.8850,000
04 Mar 202144.9245.5044.6044.6143.8630,800
03 Mar 202146.5847.1344.1845.2144.4548,800
02 Mar 202148.2948.2945.8446.6845.8955,600
01 Mar 202146.1747.8846.1747.8847.0730,000
26 Feb 202146.3147.1945.6745.7444.9734,200
25 Feb 202146.1146.5045.5946.1245.3449,800
24 Feb 202146.2046.8646.0046.2345.4544,000
23 Feb 202147.0147.1345.5045.9445.1670,200
22 Feb 202147.1247.6147.0147.4446.6427,100
19 Feb 202148.0048.0146.4547.1946.3969,200
18 Feb 202148.5048.6147.6748.1047.2929,700
17 Feb 202148.0948.6547.6448.3947.5739,100
16 Feb 202149.0049.2048.3648.4347.6135,900
12 Feb 202148.7249.2748.5048.9048.0730,100
12 Feb 20210.2 Dividend
11 Feb 202149.4949.7848.8549.0047.9731,500
10 Feb 202149.3949.7949.1249.4848.4438,300
09 Feb 202149.1349.4548.7249.4148.3828,600
08 Feb 202149.3049.3748.6749.0247.9934,900
05 Feb 202148.5349.2948.1549.2948.2653,600
04 Feb 202147.8548.5047.8548.0847.0725,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...