BME: Historical Prices for BLACKROCK HLTH SC TR - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	24.90	25.16	24.79	25.00	18,100	25.00
8-Feb-10	24.88	25.02	24.70	24.95	26,700	24.95
5-Feb-10	25.57	25.57	24.39	24.80	43,300	24.80
4-Feb-10	26.06	26.06	25.75	25.75	24,400	25.75
3-Feb-10	26.25	26.54	26.12	26.36	19,100	26.36
2-Feb-10	25.46	26.12	25.46	26.02	27,100	26.02
1-Feb-10	25.75	25.75	25.42	25.63	16,700	25.63
29-Jan-10	25.80	25.93	25.33	25.44	19,400	25.44
28-Jan-10	25.54	25.94	25.37	25.65	28,400	25.65
27-Jan-10	26.60	26.82	25.50	25.69	63,300	25.69
26-Jan-10	26.88	27.10	26.57	26.79	39,900	26.79
25-Jan-10	27.29	27.29	26.82	27.14	43,100	27.14
22-Jan-10	27.07	27.45	27.00	27.18	39,900	27.18
21-Jan-10	27.26	27.35	26.82	27.19	51,100	27.19
20-Jan-10	26.87	27.34	26.85	27.26	31,900	27.26
19-Jan-10	26.25	27.27	26.20	27.20	55,500	27.20
15-Jan-10	26.21	26.48	26.18	26.20	67,000	26.20
14-Jan-10	26.32	26.46	26.23	26.45	10,600	26.45
13-Jan-10	26.03	26.39	26.03	26.12	18,900	26.12
12-Jan-10	26.43	26.45	26.15	26.15	20,000	26.15
11-Jan-10	26.79	26.79	26.42	26.44	20,500	26.44
8-Jan-10	26.49	26.70	26.36	26.50	16,000	26.50
7-Jan-10	26.47	26.87	26.46	26.49	35,700	26.49
6-Jan-10	26.22	26.62	26.22	26.62	23,200	26.62
5-Jan-10	26.57	26.57	26.10	26.31	20,700	26.31
4-Jan-10	26.62	26.65	26.22	26.40	67,800	26.40
31-Dec-09	25.90	26.25	25.88	26.23	20,200	26.23
30-Dec-09	25.65	25.74	25.65	25.70	5,800	25.70
29-Dec-09	25.37	25.70	25.35	25.65	18,000	25.65
28-Dec-09	26.02	26.12	25.44	25.48	24,300	25.48
24-Dec-09	25.87	25.93	25.57	25.81	15,300	25.81
23-Dec-09	25.88	26.45	25.87	26.06	16,800	26.06
22-Dec-09	25.32	26.15	25.32	26.03	41,500	26.03
21-Dec-09	25.61	25.66	25.26	25.50	57,400	25.50
18-Dec-09	26.25	26.26	25.71	25.72	15,200	25.72
18-Dec-09	$ 0.384 Cash Dividend
17-Dec-09	26.57	26.75	26.51	26.53	22,400	26.15
16-Dec-09	26.24	27.40	26.04	26.97	86,900	26.58
15-Dec-09	25.96	26.40	25.96	26.37	28,700	25.99
14-Dec-09	25.80	26.08	25.79	26.07	19,000	25.69
11-Dec-09	25.84	25.84	25.75	25.77	24,200	25.40
10-Dec-09	25.60	25.90	25.59	25.75	16,700	25.38
9-Dec-09	25.42	25.43	25.22	25.36	11,700	24.99
8-Dec-09	24.86	25.43	24.86	25.43	23,900	25.06
7-Dec-09	25.05	25.25	25.05	25.20	14,100	24.84
4-Dec-09	24.90	25.13	24.73	25.00	14,800	24.64
3-Dec-09	25.01	25.11	24.83	24.89	16,700	24.53
2-Dec-09	24.95	25.10	24.90	25.01	16,100	24.65
1-Dec-09	24.87	25.08	24.86	24.95	14,100	24.59
30-Nov-09	24.70	24.99	24.70	24.77	44,800	24.41
27-Nov-09	24.61	24.67	24.58	24.63	1,700	24.27
25-Nov-09	24.69	25.00	24.60	25.00	83,800	24.64
24-Nov-09	24.54	24.68	24.50	24.68	26,200	24.32
23-Nov-09	24.74	24.78	24.50	24.51	30,500	24.16
20-Nov-09	24.07	24.38	24.07	24.25	51,700	23.90
19-Nov-09	24.77	24.77	24.34	24.42	81,900	24.07
18-Nov-09	24.31	24.84	24.13	24.79	97,600	24.43
17-Nov-09	25.37	25.37	24.24	24.42	39,900	24.07
16-Nov-09	24.08	24.46	24.08	24.46	20,300	24.11
13-Nov-09	24.04	24.25	23.90	24.20	28,700	23.85
12-Nov-09	24.02	24.33	23.95	24.04	89,200	23.69
11-Nov-09	23.84	24.23	23.67	24.21	42,800	23.86
10-Nov-09	24.26	24.43	23.82	23.82	96,800	23.48
9-Nov-09	24.27	24.42	24.06	24.42	232,700	24.07
6-Nov-09	23.57	24.22	23.57	24.00	12,500	23.65
5-Nov-09	23.96	24.09	23.79	24.00	16,800	23.65
4-Nov-09	23.30	23.94	23.13	23.81	23,700	23.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

BlackRock Health Sciences Trust (BME)