Blackrock Health Sciences Trust II (NY: BMEZ )

15.50 +0.40 (+2.65%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 15.11 15.14 15.07 15.10 160,509 -0.01(-0.07%)
May 16, 2024 15.10 15.14 15.03 15.11 289,666 -0.04(-0.26%)
May 15, 2024 15.11 15.18 15.04 15.15 353,723 +0.16(+1.07%)
May 14, 2024 14.97 15.12 14.95 14.99 208,754 +0.03(+0.20%)
May 13, 2024 15.10 15.15 14.95 14.96 142,752 -0.16(-1.05%)
May 10, 2024 15.11 15.18 15.05 15.12 157,885 +0.01(+0.07%)
May 09, 2024 14.98 15.15 14.98 15.11 147,551 +0.07(+0.50%)
May 08, 2024 15.11 15.11 14.98 15.03 181,079 -0.08(-0.56%)
May 07, 2024 15.09 15.15 15.06 15.12 187,096 +0.01(+0.07%)
May 06, 2024 15.08 15.14 15.04 15.11 246,540 +0.10(+0.66%)
May 03, 2024 14.91 15.02 14.87 15.01 161,251 +0.26(+1.75%)
May 02, 2024 14.78 14.78 14.63 14.75 191,587 +0.08(+0.54%)
May 01, 2024 14.36 14.87 14.36 14.67 274,727 +0.31(+2.14%)
Apr 30, 2024 14.60 14.64 14.32 14.36 412,753 -0.24(-1.63%)
Apr 29, 2024 14.71 14.78 14.57 14.60 195,775 -0.04(-0.27%)
Apr 26, 2024 14.56 14.67 14.49 14.64 242,269 +0.15(+1.03%)
Apr 25, 2024 14.37 14.53 14.33 14.49 202,314 -0.11(-0.75%)
Apr 24, 2024 14.67 14.72 14.54 14.60 297,846 -0.08(-0.54%)
Apr 23, 2024 14.53 14.76 14.53 14.68 174,596 +0.19(+1.30%)
Apr 22, 2024 14.39 14.53 14.39 14.49 270,194 +0.14(+0.97%)
Apr 19, 2024 14.36 14.50 14.29 14.35 161,440 -0.07(-0.48%)
Apr 18, 2024 14.56 14.59 14.41 14.42 132,777 -0.14(-0.96%)
Apr 17, 2024 14.73 14.79 14.55 14.56 229,213 -0.11(-0.74%)
Apr 16, 2024 14.62 14.76 14.61 14.67 184,704 +0.02(+0.14%)
Apr 15, 2024 15.04 15.10 14.62 14.65 282,127 -0.35(-2.32%)
Apr 12, 2024 15.30 15.32 14.99 15.00 225,797 -0.34(-2.20%)
Apr 11, 2024 15.34 15.39 15.32 15.34 154,455 +0.01(+0.06%)
Apr 10, 2024 15.42 15.49 15.31 15.33 173,984 -0.22(-1.40%)
Apr 09, 2024 15.50 15.63 15.49 15.55 200,553 +0.05(+0.32%)
Apr 08, 2024 15.64 15.72 15.50 15.50 249,739 -0.15(-0.95%)
Apr 05, 2024 15.58 15.68 15.55 15.64 150,596 +0.03(+0.19%)
Apr 04, 2024 15.70 15.76 15.61 15.61 273,925 -0.01(-0.06%)
Apr 03, 2024 15.68 15.73 15.57 15.62 598,575 -0.10(-0.63%)
Apr 02, 2024 15.99 16.01 15.72 15.72 211,389 -0.42(-2.63%)
Apr 01, 2024 16.17 16.20 16.10 16.15 445,108 -0.05(-0.30%)
Mar 28, 2024 16.16 16.28 16.06 16.20 615,996 +0.10(+0.61%)
Mar 27, 2024 16.02 16.10 15.96 16.10 229,584 +0.14(+0.87%)
Mar 26, 2024 16.15 16.16 15.96 15.96 499,340 -0.14(-0.86%)
Mar 25, 2024 16.04 16.11 15.98 16.10 254,111 +0.02(+0.12%)
Mar 22, 2024 16.03 16.09 15.97 16.08 283,717 +0.01(+0.06%)
Mar 21, 2024 15.96 16.11 15.94 16.07 205,001 +0.15(+0.93%)
Mar 20, 2024 15.95 15.95 15.79 15.92 286,786 +0.01(+0.06%)
Mar 19, 2024 15.91 15.96 15.88 15.91 152,462 -0.06(-0.37%)
Mar 18, 2024 16.00 16.00 15.91 15.97 195,252 +0.03(+0.19%)
Mar 15, 2024 15.91 15.99 15.87 15.94 224,411 -0.05(-0.31%)
Mar 14, 2024 16.04 16.09 15.94 15.99 172,712 -0.10(-0.61%)
Mar 13, 2024 16.17 16.27 16.06 16.09 314,773 -0.03(-0.18%)
Mar 12, 2024 16.16 16.16 16.03 16.12 253,356 -0.06(-0.36%)
Mar 11, 2024 16.17 16.24 16.14 16.18 223,889 -0.08(-0.48%)
Mar 08, 2024 16.15 16.26 16.14 16.26 173,318 +0.11(+0.67%)
Mar 07, 2024 16.07 16.20 16.07 16.15 200,779 +0.11(+0.67%)
Mar 06, 2024 16.01 16.05 15.96 16.04 258,715 +0.09(+0.55%)
Mar 05, 2024 16.19 16.22 15.81 15.95 563,567 -0.27(-1.64%)
Mar 04, 2024 16.30 16.30 16.15 16.22 450,176 -0.01(-0.06%)
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.