BlackRock Health Sciences Trust (BME)

Historical Prices For BlackRock Health Sciences Trust (BME)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	38.25	38.49	38.19	38.42	34,307	38.42
4/01/2025	38.66	38.79	38.30	38.35	35,200	38.35
3/31/2025	38.88	38.88	38.20	38.64	71,802	38.64
3/28/2025	38.72	38.83	38.60	38.72	15,926	38.72
3/27/2025	38.61	39.17	38.51	38.64	24,066	38.64
3/26/2025	38.88	39.00	38.55	38.57	28,446	38.57
3/25/2025	39.40	39.43	38.89	38.95	44,861	38.95
3/24/2025	39.00	39.30	38.96	39.22	33,077	39.22
3/21/2025	38.89	39.04	38.81	38.90	26,401	38.90
3/20/2025	38.90	39.16	38.80	38.97	40,388	38.97
3/19/2025	38.87	38.99	38.80	38.91	26,953	38.91
3/18/2025	38.78	38.93	38.59	38.78	25,522	38.78
3/17/2025	38.49	38.86	38.34	38.78	41,990	38.78
3/14/2025	38.33	38.57	37.98	38.33	31,297	38.33
3/13/2025	38.72	38.88	38.40	38.42	43,052	38.16
3/12/2025	38.99	39.26	38.56	38.68	28,958	38.42
3/11/2025	39.08	39.09	38.50	38.72	68,150	38.46
3/10/2025	39.63	39.69	39.00	39.11	40,190	38.84
3/07/2025	39.55	39.85	39.55	39.63	23,442	39.36
3/06/2025	39.83	40.01	39.65	39.73	37,894	39.46
3/05/2025	39.68	40.17	39.68	40.01	50,491	39.74
3/04/2025	40.26	40.43	39.75	39.90	70,269	39.63
3/03/2025	40.39	40.64	40.19	40.19	71,785	39.92
2/28/2025	40.22	40.34	39.97	40.33	35,925	40.05
2/27/2025	40.19	40.36	39.97	40.00	26,517	39.73
2/26/2025	40.16	40.34	40.01	40.10	27,926	39.83
2/25/2025	40.47	40.53	40.05	40.31	22,231	40.04
2/24/2025	40.23	40.50	40.14	40.49	24,908	40.21
2/21/2025	40.25	40.33	40.01	40.23	27,483	39.96
2/20/2025	40.48	40.55	40.27	40.46	25,477	40.18
2/19/2025	40.13	40.49	40.13	40.49	26,054	40.21
2/18/2025	40.01	40.40	40.01	40.21	30,626	39.94
2/14/2025	40.09	40.49	40.09	40.18	32,316	39.91
2/13/2025	40.50	40.80	40.50	40.57	27,432	40.03
2/12/2025	40.53	40.77	40.48	40.50	37,510	39.96
2/11/2025	40.46	40.58	40.33	40.55	20,637	40.01
2/10/2025	40.79	40.79	40.50	40.62	34,680	40.08
2/07/2025	40.73	40.99	40.54	40.56	22,454	40.02
2/06/2025	41.18	41.18	40.63	40.73	42,727	40.19
2/05/2025	40.77	41.06	40.57	41.00	47,069	40.46
2/04/2025	40.88	41.00	40.51	40.54	47,268	40.00
2/03/2025	40.80	41.08	40.58	40.93	45,749	40.39
1/31/2025	40.95	41.20	40.79	40.92	42,582	40.38
1/30/2025	40.46	40.88	40.46	40.68	43,536	40.14
1/29/2025	40.88	40.88	40.30	40.47	56,927	39.93
1/28/2025	40.80	40.80	40.50	40.63	40,634	40.09
1/27/2025	40.20	40.74	40.16	40.63	44,180	40.09
1/24/2025	40.38	40.39	40.18	40.19	38,826	39.66
1/23/2025	40.20	40.33	39.76	40.30	49,901	39.77
1/22/2025	39.90	40.05	39.66	39.97	58,332	39.44
1/21/2025	39.68	39.90	39.52	39.87	80,939	39.34
1/17/2025	39.51	39.60	39.30	39.46	61,919	38.94
1/16/2025	38.88	39.35	38.86	39.25	37,121	38.73
1/15/2025	38.97	39.15	38.80	39.07	36,976	38.55
1/14/2025	39.25	39.44	38.69	38.94	94,741	38.17
1/13/2025	38.63	39.30	38.63	39.25	50,347	38.47
1/10/2025	38.97	39.13	38.74	38.82	59,945	38.05
1/08/2025	38.84	39.05	38.71	38.97	51,762	38.20
1/07/2025	38.67	39.08	38.67	38.82	43,601	38.05
1/06/2025	38.34	38.73	38.13	38.58	108,538	37.81
1/03/2025	37.60	38.46	37.60	38.30	75,414	37.54