Blackrock Health Sciences Trust II (NY: BMEZ )

15.79 +0.08 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 15.74 15.85 15.67 15.79 170,605 +0.08(+0.51%)
Oct 10, 2024 15.72 15.75 15.66 15.71 98,600 -0.03(-0.19%)
Oct 09, 2024 15.72 15.82 15.72 15.74 151,510 +0.04(+0.25%)
Oct 08, 2024 15.76 15.83 15.70 15.70 126,876 -0.05(-0.32%)
Oct 07, 2024 15.94 15.97 15.67 15.75 178,400 -0.14(-0.88%)
Oct 04, 2024 15.81 15.89 15.71 15.89 222,549 +0.13(+0.82%)
Oct 03, 2024 15.77 15.85 15.76 15.76 180,331 -0.05(-0.32%)
Oct 02, 2024 15.83 15.85 15.76 15.81 125,155 -0.08(-0.50%)
Oct 01, 2024 15.87 15.96 15.78 15.89 385,269 +0.05(+0.32%)
Sep 30, 2024 15.81 16.00 15.74 15.84 290,418 +0.08(+0.51%)
Sep 27, 2024 15.80 15.98 15.70 15.76 271,252 -0.03(-0.19%)
Sep 26, 2024 15.82 15.91 15.79 15.79 188,658 +0.07(+0.45%)
Sep 25, 2024 15.88 15.92 15.72 15.72 178,193 -0.11(-0.69%)
Sep 24, 2024 15.98 16.02 15.81 15.83 178,327 -0.19(-1.19%)
Sep 23, 2024 15.98 16.05 15.96 16.02 101,691 +0.01(+0.06%)
Sep 20, 2024 16.15 16.15 15.96 16.01 163,203 -0.11(-0.68%)
Sep 19, 2024 16.20 16.24 16.10 16.12 231,160 +0.19(+1.19%)
Sep 18, 2024 15.82 16.04 15.81 15.93 165,879 +0.06(+0.38%)
Sep 17, 2024 15.85 16.01 15.82 15.87 173,264 +0.04(+0.25%)
Sep 16, 2024 15.92 15.95 15.80 15.83 126,256 -0.04(-0.28%)
Sep 13, 2024 15.81 15.97 15.79 15.87 170,663 +0.09(+0.56%)
Sep 12, 2024 15.85 15.95 15.79 15.79 127,127 -0.07(-0.47%)
Sep 11, 2024 15.79 15.88 15.67 15.86 165,887 +0.08(+0.53%)
Sep 10, 2024 15.87 16.06 15.75 15.78 221,860 -0.08(-0.50%)
Sep 09, 2024 15.64 15.97 15.64 15.85 231,910 +0.26(+1.65%)
Sep 06, 2024 15.72 15.86 15.59 15.60 165,945 -0.09(-0.57%)
Sep 05, 2024 15.78 15.86 15.65 15.69 226,205 -0.16(-1.00%)
Sep 04, 2024 15.68 16.11 15.68 15.84 317,166 +0.09(+0.56%)
Sep 03, 2024 15.80 15.93 15.76 15.76 206,333 -0.13(-0.81%)
Aug 30, 2024 15.96 16.02 15.83 15.88 197,096 -0.01(-0.06%)
Aug 29, 2024 15.76 15.95 15.75 15.89 220,156 +0.15(+0.94%)
Aug 28, 2024 15.79 15.86 15.73 15.75 130,330 -0.07(-0.44%)
Aug 27, 2024 15.83 15.90 15.79 15.81 294,110 -0.09(-0.56%)
Aug 26, 2024 15.79 16.08 15.79 15.90 146,912 +0.17(+1.07%)
Aug 23, 2024 15.68 15.81 15.65 15.74 147,302 +0.11(+0.70%)
Aug 22, 2024 15.79 15.82 15.63 15.63 111,436 -0.11(-0.69%)
Aug 21, 2024 15.54 15.78 15.54 15.74 177,426 +0.25(+1.60%)
Aug 20, 2024 15.58 15.62 15.48 15.49 150,056 -0.06(-0.38%)
Aug 19, 2024 15.37 15.58 15.37 15.55 121,054 +0.16(+1.03%)
Aug 16, 2024 15.40 15.58 15.39 15.39 127,960 -0.08(-0.51%)
Aug 15, 2024 15.68 15.78 15.45 15.47 173,670 -0.09(-0.60%)
Aug 14, 2024 15.65 15.71 15.52 15.56 141,864 -0.03(-0.19%)
Aug 13, 2024 15.59 15.78 15.59 15.59 225,529 +0.13(+0.82%)
Aug 12, 2024 15.47 15.63 15.45 15.46 232,191 -0.03(-0.22%)
Aug 09, 2024 15.52 15.60 15.42 15.50 176,490 +0.01(+0.09%)
Aug 08, 2024 15.19 15.55 15.19 15.48 268,615 +0.36(+2.39%)
Aug 07, 2024 15.27 15.41 15.12 15.12 221,243 -0.08(-0.52%)
Aug 06, 2024 15.11 15.39 15.07 15.20 248,381 +0.15(+0.97%)
Aug 05, 2024 15.07 15.23 15.01 15.05 300,013 -0.41(-2.66%)
Aug 02, 2024 15.58 15.58 15.39 15.46 226,668 -0.25(-1.62%)
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.