Skip to main content

BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest (NY: BMEZ )

15.11 -0.20 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 15.35 15.35 15.11 15.11 247,596 -0.20(-1.31%)
Mar 12, 2025 15.37 15.37 15.25 15.31 220,277 +0.08(+0.53%)
Mar 11, 2025 15.34 15.38 14.95 15.23 434,535 -0.09(-0.59%)
Mar 10, 2025 15.50 15.64 15.32 15.32 384,413 -0.28(-1.79%)
Mar 07, 2025 15.47 15.72 15.43 15.60 409,047 +0.12(+0.78%)
Mar 06, 2025 15.57 15.65 15.38 15.48 407,971 -0.23(-1.46%)
Mar 05, 2025 15.57 15.71 15.39 15.71 261,008 +0.26(+1.68%)
Mar 04, 2025 15.36 15.56 15.17 15.45 367,488 +0.00(+0.00%)
Mar 03, 2025 15.93 16.00 15.45 15.45 526,244 -0.42(-2.65%)
Feb 28, 2025 15.83 15.87 15.70 15.87 266,000 +0.12(+0.76%)
Feb 27, 2025 15.82 15.92 15.66 15.75 281,914 +0.01(+0.06%)
Feb 26, 2025 15.81 15.88 15.72 15.74 257,499 -0.05(-0.32%)
Feb 25, 2025 15.87 15.99 15.66 15.79 345,825 -0.06(-0.38%)
Feb 24, 2025 15.84 15.93 15.80 15.85 183,734 +0.01(+0.06%)
Feb 21, 2025 16.09 16.19 15.82 15.84 205,524 -0.24(-1.49%)
Feb 20, 2025 15.97 16.15 15.95 16.08 222,563 +0.12(+0.75%)
Feb 19, 2025 15.80 15.97 15.79 15.96 279,562 +0.14(+0.88%)
Feb 18, 2025 15.84 15.95 15.81 15.82 386,874 +0.00(+0.00%)
Feb 14, 2025 15.87 15.92 15.81 15.82 486,316 -0.06(-0.40%)
Feb 13, 2025 15.87 16.02 15.74 15.88 235,635 +0.02(+0.12%)
Feb 12, 2025 15.71 15.86 15.68 15.86 397,626 +0.11(+0.69%)
Feb 11, 2025 15.87 16.02 15.73 15.75 397,227 -0.21(-1.30%)
Feb 10, 2025 16.09 16.09 15.94 15.96 244,782 -0.12(-0.74%)
Feb 07, 2025 16.12 16.26 16.04 16.08 403,560 -0.10(-0.61%)
Feb 06, 2025 16.34 16.39 16.18 16.18 309,140 -0.18(-1.09%)
Feb 05, 2025 16.14 16.43 16.14 16.36 327,178 +0.23(+1.41%)
Feb 04, 2025 16.17 16.28 16.10 16.13 250,839 -0.06(-0.37%)
Feb 03, 2025 16.11 16.40 15.98 16.19 439,058 -0.12(-0.73%)
Jan 31, 2025 16.56 16.57 16.25 16.31 311,775 -0.11(-0.66%)
Jan 30, 2025 16.27 16.47 16.25 16.42 275,647 +0.21(+1.28%)
Jan 29, 2025 16.33 16.34 16.07 16.21 251,150 -0.13(-0.79%)
Jan 28, 2025 16.14 16.37 16.14 16.34 274,225 +0.16(+0.98%)
Jan 27, 2025 16.20 16.21 16.08 16.18 430,081 -0.02(-0.15%)
Jan 24, 2025 16.22 16.25 16.13 16.20 478,504 -0.02(-0.15%)
Jan 23, 2025 16.07 16.23 16.01 16.23 631,538 +0.23(+1.42%)
Jan 22, 2025 15.97 16.05 15.97 16.00 482,863 +0.05(+0.31%)
Jan 21, 2025 15.87 16.06 15.77 15.95 1,261,734 +0.85(+5.63%)
Jan 17, 2025 15.17 15.25 15.08 15.10 352,312 +0.02(+0.13%)
Jan 16, 2025 15.13 15.17 14.99 15.08 362,618 -0.01(-0.07%)
Jan 15, 2025 15.09 15.28 15.05 15.09 542,648 +0.17(+1.11%)
Jan 14, 2025 15.15 15.17 14.81 14.93 554,106 -0.18(-1.16%)
Jan 13, 2025 14.96 15.10 14.84 15.10 622,397 +0.10(+0.65%)
Jan 10, 2025 15.15 15.15 14.93 15.00 769,317 -0.17(-1.09%)
Jan 08, 2025 14.94 15.18 14.83 15.17 1,075,387 +0.29(+1.97%)
Jan 07, 2025 14.89 14.97 14.84 14.88 472,098 +0.05(+0.33%)
Jan 06, 2025 14.89 14.91 14.77 14.83 710,927 +0.17(+1.13%)
Jan 03, 2025 14.27 14.72 14.22 14.66 739,537 +0.51(+3.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.