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 )

40.43 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2011 9.187 9.204 9.123 9.123 54,565 -0.05(-0.52%)
Mar 30, 2011 9.177 9.184 9.146 9.170 110,316 -0.02(-0.22%)
Mar 29, 2011 9.021 9.190 9.021 9.190 54,621 +0.12(+1.27%)
Mar 28, 2011 9.075 9.140 9.072 9.075 29,550 -0.02(-0.22%)
Mar 25, 2011 9.055 9.106 9.034 9.095 31,199 +0.05(+0.58%)
Mar 24, 2011 8.953 9.048 8.953 9.043 29,668 +0.09(+1.04%)
Mar 23, 2011 8.960 8.994 8.932 8.950 38,170 -0.06(-0.71%)
Mar 22, 2011 8.946 9.021 8.946 9.014 43,092 +0.04(+0.49%)
Mar 21, 2011 8.973 8.994 8.916 8.970 71,491 +0.08(+0.95%)
Mar 18, 2011 8.914 8.953 8.872 8.885 42,991 +0.02(+0.19%)
Mar 17, 2011 8.814 8.872 8.791 8.868 42,015 +0.14(+1.63%)
Mar 16, 2011 8.852 8.902 8.713 8.726 54,736 -0.15(-1.72%)
Mar 15, 2011 8.848 8.902 8.836 8.879 64,819 -0.09(-1.02%)
Mar 14, 2011 8.980 9.019 8.955 8.970 46,801 -0.09(-1.01%)
Mar 11, 2011 9.034 9.065 8.970 9.062 64,713 +0.07(+0.81%)
Mar 10, 2011 9.019 9.039 8.972 8.989 88,196 -0.12(-1.33%)
Mar 09, 2011 9.022 9.126 9.022 9.111 46,395 +0.05(+0.53%)
Mar 08, 2011 9.012 9.096 8.983 9.062 43,662 +0.02(+0.22%)
Mar 07, 2011 8.932 9.066 8.932 9.042 50,221 -0.03(-0.33%)
Mar 04, 2011 9.042 9.088 9.013 9.072 52,389 +0.03(+0.33%)
Mar 03, 2011 8.986 9.069 8.986 9.042 90,651 +0.07(+0.78%)
Mar 02, 2011 8.969 9.019 8.949 8.972 69,150 -0.01(-0.07%)
Mar 01, 2011 9.046 9.049 8.949 8.979 113,684 -0.09(-0.97%)
Feb 28, 2011 9.062 9.109 9.029 9.067 84,852 +0.03(+0.31%)
Feb 25, 2011 9.113 9.113 9.032 9.039 56,765 -0.02(-0.26%)
Feb 24, 2011 9.103 9.103 9.029 9.062 23,156 +0.02(+0.22%)
Feb 23, 2011 9.113 9.119 9.029 9.042 71,536 -0.04(-0.43%)
Feb 22, 2011 9.086 9.119 9.069 9.081 26,709 -0.09(-1.02%)
Feb 18, 2011 9.176 9.236 9.129 9.174 54,730 -0.01(-0.09%)
Feb 17, 2011 9.119 9.216 9.119 9.182 27,514 +0.03(+0.33%)
Feb 16, 2011 9.026 9.158 9.026 9.152 26,568 +0.13(+1.40%)
Feb 15, 2011 9.059 9.076 9.002 9.026 27,969 -0.07(-0.81%)
Feb 14, 2011 9.119 9.153 9.049 9.099 23,123 -0.01(-0.11%)
Feb 11, 2011 9.086 9.116 9.069 9.109 27,688 +0.02(+0.19%)
Feb 10, 2011 9.086 9.120 9.039 9.092 29,936 +0.00(+0.00%)
Feb 09, 2011 8.956 9.092 8.956 9.092 22,536 +0.11(+1.22%)
Feb 08, 2011 8.996 9.109 8.946 8.982 107,846 -0.02(-0.26%)
Feb 07, 2011 9.036 9.036 8.993 9.006 40,797 -0.01(-0.15%)
Feb 04, 2011 9.016 9.049 8.952 9.019 50,293 -0.02(-0.18%)
Feb 03, 2011 8.899 9.036 8.899 9.036 101,656 +0.10(+1.16%)
Feb 02, 2011 8.919 8.952 8.879 8.932 48,590 -0.03(-0.34%)
Feb 01, 2011 8.872 8.979 8.872 8.962 61,983 +0.10(+1.13%)
Jan 31, 2011 8.822 8.986 8.819 8.862 67,528 +0.01(+0.11%)
Jan 28, 2011 9.103 9.103 8.849 8.852 85,696 -0.22(-2.42%)
Jan 27, 2011 9.156 9.156 9.062 9.072 32,367 -0.11(-1.24%)
Jan 26, 2011 9.002 9.189 9.002 9.186 46,321 +0.17(+1.85%)
Jan 25, 2011 9.042 9.042 8.974 9.019 63,058 -0.01(-0.15%)
Jan 24, 2011 9.079 9.101 8.997 9.032 37,917 -0.08(-0.84%)
Jan 21, 2011 9.216 9.232 9.109 9.109 35,085 -0.04(-0.47%)
Jan 20, 2011 9.126 9.229 9.049 9.153 66,549 -0.03(-0.36%)
Jan 19, 2011 9.209 9.229 9.179 9.186 32,235 +0.01(+0.11%)
Jan 18, 2011 9.123 9.195 9.123 9.176 44,869 +0.00(+0.00%)
Jan 14, 2011 9.169 9.219 9.153 9.176 35,274 -0.04(-0.47%)
Jan 13, 2011 9.052 9.219 9.052 9.219 49,560 +0.10(+1.14%)
Jan 12, 2011 9.209 9.219 9.093 9.116 43,315 -0.08(-0.83%)
Jan 11, 2011 9.219 9.236 9.149 9.193 76,503 +0.05(+0.53%)
Jan 10, 2011 9.096 9.159 9.069 9.144 33,684 +0.02(+0.23%)
Jan 07, 2011 8.946 9.136 8.946 9.123 54,347 +0.07(+0.75%)
Jan 06, 2011 9.113 9.113 8.966 9.056 61,334 -0.06(-0.62%)
Jan 05, 2011 9.036 9.169 8.940 9.113 106,751 +0.12(+1.30%)
Jan 04, 2011 8.999 9.042 8.969 8.996 70,731 +0.07(+0.82%)
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.