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

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.07	24.38	24.07	24.25	51,700	24.25
19-Nov-09	24.77	24.77	24.34	24.42	81,900	24.42
18-Nov-09	24.31	24.84	24.13	24.79	97,600	24.79
17-Nov-09	25.37	25.37	24.24	24.42	39,900	24.42
16-Nov-09	24.08	24.46	24.08	24.46	20,300	24.46
13-Nov-09	24.04	24.25	23.90	24.20	28,700	24.20
12-Nov-09	24.02	24.33	23.95	24.04	89,200	24.04
11-Nov-09	23.84	24.23	23.67	24.21	42,800	24.21
10-Nov-09	24.26	24.43	23.82	23.82	96,800	23.82
9-Nov-09	24.27	24.42	24.06	24.42	232,700	24.42
6-Nov-09	23.57	24.22	23.57	24.00	12,500	24.00
5-Nov-09	23.96	24.09	23.79	24.00	16,800	24.00
4-Nov-09	23.30	23.94	23.13	23.81	23,700	23.81
3-Nov-09	22.29	23.14	22.27	23.09	19,500	23.09
2-Nov-09	22.92	22.98	22.53	22.75	23,100	22.75
30-Oct-09	23.00	23.04	22.61	22.61	17,100	22.61
29-Oct-09	23.00	23.09	23.00	23.04	27,700	23.04
28-Oct-09	23.46	23.46	22.64	22.64	21,000	22.64
27-Oct-09	23.30	23.58	23.30	23.37	9,600	23.37
26-Oct-09	23.37	23.59	23.30	23.42	13,300	23.42
23-Oct-09	23.93	23.96	23.57	23.59	18,100	23.59
22-Oct-09	23.93	23.96	23.73	23.96	17,300	23.96
21-Oct-09	23.93	23.94	23.68	23.89	17,100	23.89
20-Oct-09	23.95	23.96	23.52	23.57	9,400	23.57
19-Oct-09	23.86	23.99	23.66	23.79	17,200	23.79
16-Oct-09	23.50	23.83	23.50	23.79	11,700	23.79
15-Oct-09	23.90	23.92	23.41	23.72	25,000	23.72
14-Oct-09	23.46	23.76	23.46	23.73	23,000	23.73
13-Oct-09	23.90	23.90	23.49	23.52	42,200	23.52
12-Oct-09	23.72	23.94	23.65	23.90	11,300	23.90
9-Oct-09	23.52	23.70	23.52	23.60	17,800	23.60
8-Oct-09	23.11	23.70	23.11	23.61	16,100	23.61
7-Oct-09	23.20	23.63	23.16	23.49	33,300	23.49
6-Oct-09	23.19	23.51	23.00	23.17	32,200	23.17
5-Oct-09	22.72	22.99	22.72	22.85	15,500	22.85
2-Oct-09	22.85	23.00	22.56	22.80	34,100	22.80
1-Oct-09	23.11	23.31	23.06	23.27	22,700	23.27
30-Sep-09	23.35	23.50	23.24	23.38	30,000	23.38
29-Sep-09	23.23	23.47	23.16	23.44	32,900	23.44
28-Sep-09	23.18	23.32	23.14	23.28	15,100	23.28
25-Sep-09	22.83	23.01	22.74	22.92	14,500	22.92
24-Sep-09	23.16	23.21	22.66	22.94	22,000	22.94
23-Sep-09	23.32	23.36	23.16	23.16	15,500	23.16
22-Sep-09	23.02	23.45	23.02	23.37	15,600	23.37
21-Sep-09	23.29	23.29	22.53	23.12	25,800	23.12
18-Sep-09	23.15	23.45	23.15	23.32	16,600	23.32
17-Sep-09	22.99	23.36	22.99	23.29	16,200	23.29
16-Sep-09	22.70	23.22	22.70	23.21	25,200	23.21
15-Sep-09	22.95	22.95	22.64	22.80	53,100	22.80
14-Sep-09	22.25	22.85	22.25	22.80	20,200	22.80
11-Sep-09	22.24	22.70	22.23	22.62	53,200	22.62
11-Sep-09	$ 0.384 Cash Dividend
10-Sep-09	22.56	22.95	22.56	22.90	28,500	22.52
9-Sep-09	22.35	22.66	22.35	22.53	26,900	22.15
8-Sep-09	22.50	22.69	22.48	22.48	23,200	22.10
4-Sep-09	22.17	22.44	22.05	22.34	27,000	21.97
3-Sep-09	22.22	22.45	22.15	22.17	26,400	21.80
2-Sep-09	22.23	22.36	21.99	22.22	27,800	21.85
1-Sep-09	22.90	23.10	22.35	22.45	34,800	22.07
31-Aug-09	22.91	23.00	22.90	22.90	15,800	22.52
28-Aug-09	23.20	23.23	22.99	23.00	11,300	22.61
27-Aug-09	23.27	23.30	23.00	23.14	16,700	22.75
26-Aug-09	23.48	23.65	23.46	23.46	12,200	23.07
25-Aug-09	23.50	23.89	23.50	23.63	16,200	23.23
24-Aug-09	23.50	23.70	23.50	23.50	11,500	23.11
21-Aug-09	23.27	23.85	23.27	23.61	24,800	23.21
20-Aug-09	22.62	23.05	22.60	22.93	17,200	22.55
* 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)