Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

40.37 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2008 8.151 8.240 8.109 8.222 30,010 +0.06(+0.79%)
Jan 30, 2008 8.274 8.274 8.158 8.158 93,332 -0.07(-0.82%)
Jan 29, 2008 8.351 8.366 8.213 8.225 88,448 -0.06(-0.78%)
Jan 28, 2008 8.357 8.363 8.277 8.289 24,138 -0.01(-0.07%)
Jan 25, 2008 8.492 8.541 8.237 8.296 77,961 -0.13(-1.60%)
Jan 24, 2008 8.338 8.430 8.308 8.430 52,844 +0.13(+1.63%)
Jan 23, 2008 8.317 8.369 8.167 8.296 128,848 +0.01(+0.11%)
Jan 22, 2008 8.277 8.565 7.980 8.286 137,917 -0.10(-1.21%)
Jan 21, 2008 8.412 8.458 8.308 8.388 0 +0.00(+0.00%)
Jan 18, 2008 8.412 8.458 8.308 8.388 76,004 +0.01(+0.07%)
Jan 17, 2008 8.614 8.706 8.372 8.381 100,469 -0.25(-2.91%)
Jan 16, 2008 8.492 8.663 8.486 8.633 90,031 +0.11(+1.29%)
Jan 15, 2008 8.847 8.847 8.507 8.522 97,533 -0.33(-3.71%)
Jan 14, 2008 8.651 8.875 8.628 8.850 66,153 +0.20(+2.34%)
Jan 11, 2008 8.728 8.728 8.578 8.648 69,806 -0.02(-0.21%)
Jan 10, 2008 8.676 8.706 8.587 8.666 72,090 +0.05(+0.60%)
Jan 09, 2008 8.458 8.614 8.427 8.614 104,383 +0.23(+2.70%)
Jan 08, 2008 8.329 8.507 8.329 8.388 74,373 +0.06(+0.74%)
Jan 07, 2008 8.268 8.504 8.253 8.326 183,650 -0.01(-0.07%)
Jan 04, 2008 8.372 8.375 8.289 8.332 100,567 -0.02(-0.22%)
Jan 03, 2008 8.225 8.400 8.225 8.351 88,889 +0.17(+2.02%)
Jan 02, 2008 8.332 8.406 8.185 8.185 116,779 -0.10(-1.26%)
Jan 01, 2008 8.277 8.299 8.265 8.289 53,216 +0.00(+0.00%)
Dec 31, 2007 8.277 8.299 8.265 8.289 53,216 +0.02(+0.30%)
Dec 28, 2007 8.259 8.277 8.201 8.265 86,769 +0.06(+0.71%)
Dec 27, 2007 8.277 8.277 8.179 8.207 75,025 -0.07(-0.82%)
Dec 26, 2007 8.151 8.277 8.129 8.274 111,560 +0.13(+1.66%)
Dec 24, 2007 8.139 8.167 8.115 8.139 86,769 +0.08(+0.95%)
Dec 21, 2007 8.063 8.102 8.056 8.063 54,149 +0.05(+0.57%)
Dec 20, 2007 8.010 8.029 7.989 8.017 43,384 +0.08(+0.97%)
Dec 19, 2007 8.014 8.014 7.903 7.940 66,218 -0.02(-0.31%)
Dec 18, 2007 8.029 8.029 7.900 7.964 91,988 -0.22(-2.73%)
Dec 17, 2007 8.292 8.292 8.188 8.188 69,154 -0.10(-1.26%)
Dec 14, 2007 8.308 8.360 8.271 8.292 144,180 -0.01(-0.11%)
Dec 13, 2007 8.296 8.323 8.262 8.302 44,689 -0.02(-0.29%)
Dec 12, 2007 8.440 8.486 8.292 8.326 65,566 -0.05(-0.62%)
Dec 11, 2007 8.409 8.467 8.314 8.378 173,211 -0.02(-0.18%)
Dec 10, 2007 8.388 8.394 8.323 8.394 150,704 +0.08(+1.00%)
Dec 07, 2007 8.348 8.357 8.308 8.311 83,507 +0.03(+0.33%)
Dec 06, 2007 8.234 8.308 8.222 8.283 90,683 +0.06(+0.78%)
Dec 05, 2007 8.194 8.234 8.185 8.219 95,576 +0.09(+1.06%)
Dec 04, 2007 8.121 8.176 8.102 8.133 115,800 +0.00(+0.00%)
Dec 03, 2007 8.090 8.133 8.072 8.133 47,298 +0.03(+0.42%)
Nov 30, 2007 8.102 8.124 8.047 8.099 92,314 +0.06(+0.72%)
Nov 29, 2007 8.041 8.078 8.017 8.041 180,714 +0.00(+0.00%)
Nov 28, 2007 8.139 8.139 8.010 8.041 317,391 -0.01(-0.08%)
Nov 27, 2007 7.974 8.047 7.974 8.047 59,368 +0.10(+1.23%)
Nov 26, 2007 8.044 8.056 7.949 7.949 64,913 -0.07(-0.84%)
Nov 23, 2007 7.943 8.050 7.943 8.017 43,058 +0.12(+1.51%)
Nov 21, 2007 7.925 7.937 7.863 7.897 15,983 -0.03(-0.35%)
Nov 20, 2007 7.909 8.017 7.891 7.925 40,138 +0.03(+0.36%)
Nov 19, 2007 7.974 8.032 7.885 7.896 30,336 -0.11(-1.36%)
Nov 16, 2007 8.017 8.069 7.980 8.004 42,405 +0.00(+0.04%)
Nov 15, 2007 7.980 8.063 7.980 8.001 50,234 -0.02(-0.27%)
Nov 14, 2007 8.145 8.179 8.023 8.023 50,234 -0.09(-1.13%)
Nov 13, 2007 8.105 8.115 8.007 8.115 51,213 +0.11(+1.34%)
Nov 12, 2007 8.041 8.093 7.989 8.007 65,566 -0.02(-0.27%)
Nov 09, 2007 8.010 8.115 8.001 8.029 66,870 -0.03(-0.34%)
Nov 08, 2007 8.047 8.124 7.989 8.056 43,384 +0.01(+0.11%)
Nov 07, 2007 8.207 8.207 8.047 8.047 36,534 -0.19(-2.31%)
Nov 06, 2007 8.194 8.237 8.145 8.237 46,320 +0.06(+0.71%)
Nov 05, 2007 8.145 8.216 8.145 8.179 36,208 -0.02(-0.22%)
Nov 02, 2007 8.170 8.222 8.170 8.197 43,058 +0.04(+0.53%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.