BlackRock Health Sciences Term Trust (BMEZ)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.190718372537 | 15.73 | 16.1 | 15.545 | 348474 | 15.84591286 | CS |
| 4 | 0.82 | 5.51075268817 | 14.88 | 16.1 | 14.88 | 273711 | 15.43907651 | CS |
| 12 | 1.05 | 7.16723549488 | 14.65 | 16.1 | 14.405 | 250117 | 15.25631261 | CS |
| 26 | 0.79 | 5.29845741113 | 14.91 | 16.59 | 14.38 | 284664 | 15.57255684 | CS |
| 52 | -0.64 | -3.91676866585 | 16.34 | 16.59 | 12.93 | 384490 | 14.86574392 | CS |
| 156 | -12.57 | -44.4640962151 | 28.27 | 29.99 | 12.93 | 342692 | 16.80794894 | CS |
| 260 | -4.38 | -21.812749004 | 20.08 | 30.96 | 12.6 | 312262 | 18.59841959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 15.7 | 0.11 | 0.71 | 15.68 | 15.81 | 15.54 | 1264480 |
| 1721342400 | 15.59 | -0.33 | -2.07 | 15.86 | 16.02 | 15.57 | 272156 |
| 1721256000 | 15.92 | -0.09 | -0.56 | 15.94 | 16.07 | 15.84 | 285096 |
| 1721169600 | 16.01 | 0.13 | 0.82 | 15.8 | 16.1 | 15.8 | 375791 |
| 1721083200 | 15.88 | 0.19 | 1.21 | 15.64 | 15.92 | 15.625 | 608661 |
| 1720824000 | 15.69 | 0.1 | 0.64 | 15.73 | 15.789 | 15.67 | 211958 |
| 1720737600 | 15.59 | 0.29 | 1.90 | 15.38 | 15.6192 | 15.38 | 213897 |
| 1720651200 | 15.3 | 0.05 | 0.33 | 15.3 | 15.36 | 15.23 | 218125 |
| 1720564800 | 15.25 | 0.06 | 0.39 | 15.24 | 15.36 | 15.17 | 201869 |
| 1720478400 | 15.19 | -0.02 | -0.13 | 15.29 | 15.37 | 15.18 | 175955 |
| 1720219200 | 15.21 | -0.01 | -0.07 | 15.19 | 15.24 | 15.14 | 187796 |
| 1720040640 | 15.22 | -0.06 | -0.39 | 15.26 | 15.275 | 15.175 | 93162 |
| 1719960000 | 15.28 | -0.12 | -0.78 | 15.4 | 15.41 | 15.18 | 219993 |
| 1719873600 | 15.4 | 0.14 | 0.92 | 15.41 | 15.52 | 15.29 | 411211 |
| 1719614400 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 0 |
| 1719528000 | 15.26 | 0.22 | 1.46 | 15.12 | 15.26 | 15.025 | 320568 |
| 1719441600 | 15.04 | 0.06 | 0.40 | 14.92 | 15.07 | 14.9 | 376847 |
| 1719355200 | 14.98 | -0.12 | -0.79 | 15.12 | 15.12 | 14.96 | 207133 |
| 1719268800 | 15.1 | 0.14 | 0.94 | 15.03 | 15.17 | 15.015 | 258331 |
| 1719009600 | 14.96 | 0.06 | 0.40 | 14.88 | 15.06 | 14.88 | 195384 |
| 1718923200 | 14.9 | -0.12 | -0.80 | 15 | 15.08 | 14.875 | 219252 |
| 1718750400 | 15.02 | -0.05 | -0.33 | 14.99 | 15.08 | 14.9615 | 191261 |
| 1718664000 | 15.07 | -0.13 | -0.86 | 15.15 | 15.1999 | 15.03 | 205774 |
| 1718404800 | 15.2 | -0.26 | -1.68 | 15.15 | 15.3 | 15.15 | 132679 |
| 1718318400 | 15.46 | -0.04 | -0.26 | 15.56 | 15.57 | 15.37 | 154254 |
| 1718232000 | 15.5 | 0.04 | 0.26 | 15.54 | 15.68 | 15.5 | 293299 |
| 1718145600 | 15.46 | 0.05 | 0.32 | 15.43 | 15.49 | 15.3 | 127470 |
| 1718059200 | 15.41 | 0.09 | 0.59 | 15.32 | 15.45 | 15.25 | 149478 |
| 1717800000 | 15.32 | -0.06 | -0.39 | 15.29 | 15.41 | 15.2484 | 108155 |
| 1717713600 | 15.38 | -0.02 | -0.13 | 15.43 | 15.435 | 15.33 | 156650 |
| 1717627200 | 15.4 | 0.17 | 1.12 | 15.26 | 15.405 | 15.17 | 217337 |
| 1717540800 | 15.23 | -0.19 | -1.23 | 15.37 | 15.3975 | 15.22 | 232290 |
| 1717454400 | 15.42 | 0.15 | 0.98 | 15.32 | 15.46 | 15.2443 | 230221 |
| 1717195200 | 15.27 | 0.12 | 0.79 | 15.21 | 15.37 | 15.18 | 195131 |
| 1717108800 | 15.15 | 0.19 | 1.27 | 14.95 | 15.17 | 14.95 | 250788 |
| 1717022400 | 14.96 | -0.15 | -0.99 | 14.92 | 15.06 | 14.92 | 241410 |
| 1716936000 | 15.11 | -0.05 | -0.33 | 15.18 | 15.24 | 15.1 | 305233 |
| 1716590400 | 15.16 | 0.06 | 0.40 | 15.13 | 15.275 | 15.12 | 359342 |
| 1716504000 | 15.1 | -0.22 | -1.44 | 15.37 | 15.4037 | 15.05 | 317310 |
| 1716417600 | 15.32 | -0.09 | -0.58 | 15.36 | 15.47 | 15.2412 | 360192 |
| 1716331200 | 15.41 | -0.1 | -0.64 | 15.5 | 15.61 | 15.38 | 396649 |
| 1716244800 | 15.51 | 0.41 | 2.72 | 15.57 | 15.69 | 15.4151 | 704393 |
| 1715985600 | 15.1 | -0.01 | -0.07 | 15.11 | 15.14 | 15.07 | 160509 |
| 1715899200 | 15.11 | -0.04 | -0.26 | 15.1 | 15.145 | 15.03 | 289666 |
| 1715812800 | 15.15 | 0.16 | 1.07 | 15.11 | 15.1798 | 15.04 | 353723 |
| 1715726400 | 14.99 | -0.06 | -0.40 | 14.97 | 15.1184 | 14.95 | 208754 |
| 1715640000 | 15.05 | -0.16 | -1.05 | 15.19 | 15.24 | 15.035 | 141900 |
| 1715380800 | 15.21 | 0.01 | 0.07 | 15.2 | 15.27 | 15.14 | 156943 |
| 1715294400 | 15.2 | 0.07 | 0.50 | 15.07 | 15.24 | 15.07 | 146671 |
| 1715208000 | 15.125 | -0.09 | -0.56 | 15.2 | 15.2 | 15.075 | 179999 |
| 1715121600 | 15.21 | 0.01 | 0.07 | 15.18 | 15.245 | 15.15 | 185980 |
| 1715035200 | 15.2 | 0.1 | 0.66 | 15.17 | 15.23 | 15.13 | 245069 |
| 1714776000 | 15.1 | 0.26 | 1.75 | 15 | 15.11 | 14.955 | 160289 |
| 1714689600 | 14.84 | 0.08 | 0.54 | 14.87 | 14.87 | 14.7199 | 190444 |
| 1714603200 | 14.76 | 0.31 | 2.15 | 14.45 | 14.96 | 14.45 | 273088 |
| 1714516800 | 14.45 | -0.24 | -1.63 | 14.69 | 14.73 | 14.405 | 410290 |
| 1714430400 | 14.69 | -0.04 | -0.27 | 14.8 | 14.8692 | 14.66 | 194607 |
| 1714171200 | 14.73 | 0.15 | 1.03 | 14.65 | 14.7606 | 14.58 | 240823 |
| 1714084800 | 14.58 | -0.11 | -0.75 | 14.46 | 14.62 | 14.415 | 201107 |
| 1713998400 | 14.69 | -0.08 | -0.54 | 14.76 | 14.81 | 14.63 | 296069 |
| 1713912000 | 14.77 | 0.19 | 1.30 | 14.62 | 14.85 | 14.62 | 173554 |
| 1713825600 | 14.58 | 0.14 | 0.97 | 14.48 | 14.615 | 14.48 | 268582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
