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 )

40.20 +0.14 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 7.565 7.759 7.528 7.611 48,614 +0.08(+1.02%)
Apr 29, 2008 7.599 7.608 7.522 7.534 39,868 -0.09(-1.13%)
Apr 28, 2008 7.599 7.676 7.580 7.620 42,820 +0.05(+0.65%)
Apr 25, 2008 7.562 7.636 7.457 7.571 61,311 +0.01(+0.12%)
Apr 24, 2008 7.626 7.626 7.534 7.562 44,494 -0.03(-0.41%)
Apr 23, 2008 7.593 7.673 7.565 7.593 50,564 -0.05(-0.61%)
Apr 22, 2008 7.691 7.691 7.534 7.639 81,495 +0.01(+0.12%)
Apr 21, 2008 7.642 7.648 7.596 7.630 38,301 -0.02(-0.28%)
Apr 18, 2008 7.707 7.744 7.642 7.651 38,927 -0.01(-0.16%)
Apr 17, 2008 7.845 7.870 7.651 7.663 26,600 -0.16(-2.01%)
Apr 16, 2008 7.774 7.848 7.771 7.821 15,947 +0.11(+1.44%)
Apr 15, 2008 7.907 7.975 7.710 7.710 25,760 -0.15(-1.96%)
Apr 14, 2008 7.999 8.024 7.864 7.864 21,085 -0.20(-2.45%)
Apr 11, 2008 8.123 8.123 8.021 8.061 28,222 -0.06(-0.76%)
Apr 10, 2008 8.083 8.191 8.083 8.123 15,246 +0.07(+0.88%)
Apr 09, 2008 8.194 8.194 8.040 8.052 32,115 -0.13(-1.55%)
Apr 08, 2008 7.990 8.218 7.953 8.178 34,061 +0.14(+1.76%)
Apr 07, 2008 7.833 8.064 7.833 8.036 42,171 +0.23(+3.00%)
Apr 04, 2008 7.885 7.916 7.737 7.802 98,292 -0.07(-0.90%)
Apr 03, 2008 7.583 7.941 7.583 7.873 55,796 +0.23(+2.98%)
Apr 02, 2008 7.756 7.802 7.645 7.645 41,523 -0.13(-1.63%)
Apr 01, 2008 7.593 7.818 7.593 7.771 44,767 +0.23(+2.98%)
Mar 31, 2008 7.651 7.651 7.506 7.546 41,847 -0.15(-1.96%)
Mar 28, 2008 7.740 7.765 7.694 7.697 8,758 -0.04(-0.48%)
Mar 27, 2008 7.870 7.901 7.676 7.734 73,314 -0.14(-1.72%)
Mar 26, 2008 7.830 8.015 7.790 7.870 58,391 +0.04(+0.51%)
Mar 25, 2008 7.651 7.830 7.642 7.830 46,038 +0.20(+2.67%)
Mar 24, 2008 7.432 7.626 7.432 7.626 44,442 +0.16(+2.19%)
Mar 21, 2008 7.438 7.482 7.408 7.463 38,603 +0.00(+0.00%)
Mar 20, 2008 7.438 7.482 7.408 7.463 38,603 -0.02(-0.21%)
Mar 19, 2008 7.386 7.519 7.386 7.478 81,424 +0.14(+1.85%)
Mar 18, 2008 7.275 7.343 7.235 7.343 121,166 +0.11(+1.58%)
Mar 17, 2008 7.586 7.586 6.477 7.229 158,306 -0.33(-4.32%)
Mar 14, 2008 7.614 7.654 7.512 7.556 32,764 -0.08(-1.05%)
Mar 13, 2008 7.651 7.710 7.636 7.636 59,364 -0.09(-1.20%)
Mar 12, 2008 7.509 7.744 7.509 7.728 32,115 +0.10(+1.29%)
Mar 11, 2008 7.562 7.703 7.491 7.630 106,078 +0.07(+0.90%)
Mar 10, 2008 7.873 7.892 7.543 7.562 69,421 -0.35(-4.40%)
Mar 07, 2008 8.123 8.147 7.824 7.910 65,528 -0.24(-2.99%)
Mar 06, 2008 8.286 8.317 8.126 8.154 59,689 -0.13(-1.60%)
Mar 05, 2008 8.237 8.323 8.237 8.286 49,957 +0.08(+0.94%)
Mar 04, 2008 8.184 8.335 8.154 8.209 67,474 -0.01(-0.15%)
Mar 03, 2008 8.089 8.221 8.036 8.221 63,906 +0.12(+1.52%)
Feb 29, 2008 8.265 8.265 8.092 8.098 33,413 -0.14(-1.65%)
Feb 28, 2008 8.067 8.234 8.064 8.234 39,359 +0.13(+1.60%)
Feb 27, 2008 8.169 8.171 8.046 8.104 61,960 -0.01(-0.15%)
Feb 26, 2008 7.925 8.335 7.925 8.117 66,177 +0.15(+1.94%)
Feb 25, 2008 7.808 8.021 7.808 7.962 45,840 +0.11(+1.45%)
Feb 22, 2008 7.867 7.885 7.771 7.848 33,088 +0.01(+0.08%)
Feb 21, 2008 7.932 7.972 7.784 7.842 59,689 -0.06(-0.74%)
Feb 20, 2008 7.836 7.901 7.796 7.901 66,501 +0.02(+0.20%)
Feb 19, 2008 7.892 7.965 7.851 7.885 63,582 +0.04(+0.51%)
Feb 18, 2008 7.978 8.006 7.824 7.845 0 +0.00(+0.00%)
Feb 15, 2008 7.978 8.006 7.824 7.845 148,762 -0.14(-1.70%)
Feb 14, 2008 8.305 8.329 7.981 7.981 118,081 -0.32(-3.83%)
Feb 13, 2008 8.295 8.348 8.280 8.298 38,927 +0.05(+0.60%)
Feb 12, 2008 8.335 8.369 8.249 8.249 51,579 -0.04(-0.48%)
Feb 11, 2008 8.274 8.326 8.260 8.289 18,815 +0.00(+0.00%)
Feb 08, 2008 8.385 8.388 8.252 8.289 40,225 -0.10(-1.18%)
Feb 07, 2008 8.443 8.446 8.354 8.388 41,523 -0.02(-0.22%)
Feb 06, 2008 8.357 8.493 8.357 8.406 49,308 +0.08(+0.93%)
Feb 05, 2008 8.400 8.400 8.246 8.329 36,657 -0.04(-0.48%)
Feb 04, 2008 8.302 8.369 8.292 8.369 26,600 +0.10(+1.15%)
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.