BlackRock Health Sciences Trust (BME)

40.92Last Price

+0.24 (0.59%)Change

BlackRock Health Sciences Trust is a closed-end investment fund that focuses on providing investors with exposure to the health sciences sector, which includes companies in pharmaceuticals, biotechnology, medical devices, and healthcare services

The trust aims to achieve total return through capital appreciation and income by investing primarily in a diversified portfolio of securities in the health sciences industry. By leveraging the expertise of its management team, BlackRock seeks to capitalize on growth opportunities in this dynamic sector while managing risks associated with market fluctuations and industry-specific challenges.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	40.95	41.20	40.79	40.92	42,582	40.92
1/30/2025	40.46	40.88	40.46	40.68	43,536	40.68
1/29/2025	40.88	40.88	40.30	40.47	56,927	40.47
1/28/2025	40.80	40.80	40.50	40.63	40,634	40.63
1/27/2025	40.20	40.74	40.16	40.63	44,180	40.63
1/24/2025	40.38	40.39	40.18	40.19	38,826	40.19
1/23/2025	40.20	40.33	39.76	40.30	49,901	40.30
1/22/2025	39.90	40.05	39.66	39.97	58,332	39.97
1/21/2025	39.68	39.90	39.52	39.87	80,939	39.87
1/17/2025	39.51	39.60	39.30	39.46	61,919	39.46
1/16/2025	38.88	39.35	38.86	39.25	37,121	39.25
1/15/2025	38.97	39.15	38.80	39.07	36,976	39.07
1/14/2025	39.25	39.44	38.69	38.94	94,741	38.94
1/13/2025	38.63	39.30	38.63	39.25	50,347	39.25
1/10/2025	38.97	39.13	38.74	38.82	59,945	38.82
1/08/2025	38.84	39.05	38.71	38.97	51,762	38.97
1/07/2025	38.67	39.08	38.67	38.82	43,601	38.82
1/06/2025	38.34	38.73	38.13	38.58	108,538	38.58
1/03/2025	37.60	38.46	37.60	38.30	75,414	38.30
1/02/2025	38.25	38.40	37.35	37.49	188,872	37.49
12/31/2024	37.77	0.00	37.93	37.93	0	37.93
12/30/2024	38.28	38.28	37.55	37.77	149,821	37.77
12/27/2024	38.48	38.60	38.14	38.32	74,942	38.32
12/26/2024	38.17	38.62	38.17	38.47	75,775	38.47
12/24/2024	37.85	38.51	37.81	38.15	56,606	38.15
12/23/2024	37.88	38.02	37.54	37.77	140,205	37.77
12/20/2024	36.92	38.29	36.92	37.44	107,486	37.44
12/19/2024	37.53	37.89	36.87	36.93	106,319	36.93
12/18/2024	38.17	38.38	37.53	37.55	83,964	37.55
12/17/2024	37.98	38.18	37.98	38.04	88,099	38.04
12/16/2024	38.47	38.69	38.05	38.05	65,758	38.05
12/13/2024	38.56	38.79	38.56	38.68	57,287	38.68
12/12/2024	39.00	39.24	38.59	38.59	44,317	38.59
12/11/2024	39.19	39.22	39.00	39.07	53,229	39.07
12/10/2024	39.49	39.49	39.17	39.19	60,053	39.19
12/09/2024	39.30	39.51	39.22	39.37	56,451	39.37
12/06/2024	39.52	39.75	39.40	39.41	50,479	39.41
12/05/2024	39.78	39.85	39.50	39.52	74,396	39.52
12/04/2024	39.57	39.88	39.57	39.74	45,269	39.74
12/03/2024	39.85	39.97	39.60	39.64	61,063	39.64
12/02/2024	39.90	39.99	39.60	39.73	71,731	39.73
11/29/2024	39.88	39.93	39.70	39.91	71,844	39.91
11/27/2024	39.46	40.00	39.46	39.76	56,386	39.76
11/26/2024	39.41	39.50	39.31	39.43	86,532	39.43
11/25/2024	39.31	39.69	39.31	39.38	42,041	39.38
11/22/2024	38.90	39.12	38.90	39.04	45,573	39.04
11/21/2024	38.76	38.90	38.65	38.84	63,716	38.84
11/20/2024	38.25	38.75	38.17	38.66	49,912	38.66
11/19/2024	38.02	38.65	38.00	38.35	81,569	38.35
11/18/2024	38.48	38.80	38.48	38.63	51,824	38.63
11/15/2024	39.60	39.70	38.35	38.64	68,525	38.64
11/14/2024	40.50	40.51	40.01	40.02	31,501	40.02
11/13/2024	40.59	41.09	40.58	40.68	28,721	40.68
11/12/2024	41.14	41.14	40.85	40.98	21,419	40.98
11/11/2024	41.23	41.36	40.80	41.29	67,626	41.29
11/08/2024	40.72	41.28	40.51	41.18	35,808	41.18
11/07/2024	40.67	40.67	40.32	40.57	21,318	40.57
11/06/2024	40.86	40.88	40.09	40.38	25,776	40.38
11/05/2024	40.13	40.37	40.06	40.28	28,012	40.28
11/04/2024	40.48	40.50	40.06	40.13	21,375	40.13
11/01/2024	40.15	40.33	40.11	40.23	40,501	40.23