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 )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 5.932 6.104 5.840 6.098 91,671 +0.21(+3.54%)
Dec 30, 2008 5.766 5.889 5.757 5.889 71,147 +0.13(+2.34%)
Dec 29, 2008 5.956 5.956 5.717 5.754 86,057 -0.10(-1.68%)
Dec 26, 2008 5.904 5.904 5.748 5.852 99,901 +0.04(+0.74%)
Dec 24, 2008 5.751 5.843 5.751 5.809 41,932 +0.08(+1.35%)
Dec 23, 2008 5.656 5.745 5.638 5.732 48,805 +0.08(+1.40%)
Dec 22, 2008 5.656 5.702 5.607 5.653 111,113 -0.08(-1.34%)
Dec 19, 2008 5.800 5.800 5.653 5.730 100,981 +0.02(+0.43%)
Dec 18, 2008 5.665 5.901 5.665 5.705 174,833 -0.12(-2.05%)
Dec 17, 2008 5.730 5.898 5.725 5.825 102,945 +0.02(+0.26%)
Dec 16, 2008 5.702 5.809 5.598 5.809 60,128 +0.15(+2.71%)
Dec 15, 2008 5.595 5.687 5.595 5.656 38,096 +0.02(+0.33%)
Dec 12, 2008 5.491 5.711 5.365 5.638 105,841 +0.00(+0.06%)
Dec 11, 2008 5.595 5.763 5.595 5.634 35,154 +0.02(+0.32%)
Dec 10, 2008 5.638 5.638 5.592 5.616 43,850 +0.03(+0.55%)
Dec 09, 2008 5.564 5.674 5.564 5.586 42,043 +0.00(+0.05%)
Dec 08, 2008 5.567 5.674 5.567 5.582 54,723 +0.10(+1.79%)
Dec 05, 2008 5.377 5.494 5.340 5.484 37,640 +0.08(+1.54%)
Dec 04, 2008 5.325 5.503 5.285 5.401 64,137 -0.02(-0.41%)
Dec 03, 2008 5.435 5.481 5.298 5.424 67,774 +0.03(+0.64%)
Dec 02, 2008 5.374 5.435 5.365 5.389 49,885 +0.02(+0.29%)
Dec 01, 2008 5.334 5.800 5.268 5.374 103,131 -0.04(-0.68%)
Nov 28, 2008 5.304 5.441 5.304 5.411 39,910 +0.08(+1.49%)
Nov 26, 2008 5.166 5.478 5.147 5.331 77,227 +0.07(+1.42%)
Nov 25, 2008 5.368 5.476 5.196 5.256 43,237 -0.11(-2.08%)
Nov 24, 2008 5.058 5.518 5.058 5.368 64,199 +0.37(+7.48%)
Nov 21, 2008 4.905 5.147 4.718 4.994 255,224 +0.09(+1.89%)
Nov 20, 2008 5.595 5.595 4.752 4.902 138,057 -0.77(-13.57%)
Nov 19, 2008 5.917 5.917 5.659 5.671 62,411 -0.29(-4.93%)
Nov 18, 2008 6.009 6.030 5.871 5.966 23,486 -0.16(-2.55%)
Nov 17, 2008 6.211 6.211 6.039 6.122 59,254 -0.12(-1.87%)
Nov 14, 2008 5.993 6.389 5.972 6.239 112,189 +0.09(+1.50%)
Nov 13, 2008 5.739 6.147 5.714 6.147 115,190 +0.17(+2.82%)
Nov 12, 2008 6.162 6.186 5.711 5.978 116,753 -0.34(-5.34%)
Nov 11, 2008 6.330 6.380 6.263 6.315 39,398 -0.08(-1.20%)
Nov 10, 2008 6.668 6.668 6.334 6.392 39,773 -0.12(-1.88%)
Nov 07, 2008 6.453 6.603 6.444 6.514 37,261 +0.04(+0.61%)
Nov 06, 2008 6.560 6.708 6.407 6.475 25,541 -0.17(-2.49%)
Nov 05, 2008 6.714 6.747 6.640 6.640 30,007 -0.12(-1.74%)
Nov 04, 2008 6.738 6.806 6.732 6.758 48,815 +0.02(+0.34%)
Nov 03, 2008 6.576 6.735 6.505 6.735 32,544 +0.11(+1.62%)
Oct 31, 2008 6.616 6.714 6.545 6.628 46,150 +0.01(+0.14%)
Oct 30, 2008 6.606 6.741 6.591 6.619 30,542 +0.04(+0.65%)
Oct 29, 2008 6.557 6.793 6.478 6.576 55,284 -0.05(-0.69%)
Oct 28, 2008 6.465 6.622 6.275 6.622 38,971 +0.11(+1.66%)
Oct 27, 2008 6.591 6.616 6.380 6.514 28,398 -0.05(-0.76%)
Oct 24, 2008 6.468 6.579 6.380 6.563 70,211 -0.06(-0.97%)
Oct 23, 2008 6.744 6.781 6.603 6.628 20,530 -0.15(-2.26%)
Oct 22, 2008 6.747 6.800 6.576 6.781 34,162 -0.02(-0.27%)
Oct 21, 2008 6.514 6.800 6.514 6.800 37,839 +0.17(+2.50%)
Oct 20, 2008 6.410 6.646 6.410 6.634 18,286 +0.21(+3.29%)
Oct 17, 2008 6.131 6.622 6.055 6.422 74,667 +0.18(+2.95%)
Oct 16, 2008 6.254 6.389 6.165 6.239 59,479 -0.08(-1.19%)
Oct 15, 2008 6.824 6.937 6.245 6.314 93,955 -0.62(-8.99%)
Oct 14, 2008 6.744 7.051 6.744 6.937 75,188 +0.30(+4.48%)
Oct 13, 2008 6.254 6.672 6.248 6.640 66,707 +0.54(+8.84%)
Oct 10, 2008 5.135 6.159 4.598 6.101 953,741 -0.21(-3.40%)
Oct 09, 2008 6.422 6.432 6.131 6.315 151,826 -0.19(-2.97%)
Oct 08, 2008 6.147 6.508 5.966 6.508 195,846 +0.04(+0.57%)
Oct 07, 2008 6.530 6.655 6.260 6.471 128,636 -0.07(-1.08%)
Oct 06, 2008 7.051 7.059 6.147 6.542 261,461 -0.78(-10.71%)
Oct 03, 2008 7.664 7.756 7.244 7.327 89,531 -0.12(-1.61%)
Oct 02, 2008 7.679 7.741 7.422 7.446 78,059 -0.21(-2.68%)
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.