BMEZ

BlackRock Health Science... Historical Data

Company Name Stock Ticker Symbol Market Type
BlackRock Health Sciences Trust II BMEZ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.48 3.22% 15.41 14:44:23
Open Price Low Price High Price Close Price Prev Close
15.05 14.91 15.41 14.93
more quote information »

BMEZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.5315.433214.4414.78480,8510.886.06%
1 Month16.4617.0914.4115.51402,147-1.05-6.38%
3 Months17.0017.888114.4116.38346,231-1.59-9.35%
6 Months20.3020.6814.4116.68387,060-4.89-24.09%
1 Year27.3328.5014.4119.04328,506-11.92-43.62%
3 Years20.0830.9612.6021.67268,832-4.67-23.26%
5 Years20.0830.9612.6021.67268,832-4.67-23.26%

BMEZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 14.93 0.02 0.13% 14.96 15.4332 14.90 365,427
Sep 29 2022 14.91 -0.32 -2.1% 15.07 15.13 14.86 311,213
Sep 28 2022 15.23 0.64 4.39% 14.72 15.32 14.72 393,404
Sep 27 2022 14.59 0.03 0.21% 14.57 14.83 14.51 575,437
Sep 26 2022 14.56 -0.09 -0.61% 14.53 14.83 14.44 758,773
Sep 23 2022 14.65 -0.44 -2.92% 14.95 15.02 14.41 680,714
Sep 22 2022 15.09 -0.26 -1.69% 15.17 15.35 15.07 399,982
Sep 21 2022 15.35 -0.07 -0.45% 15.44 15.84 15.35 421,143
Sep 20 2022 15.42 -0.18 -1.15% 15.45 15.58 15.37 413,050
Sep 19 2022 15.60 -0.38 -2.38% 15.81 15.8721 15.54 434,716
Sep 16 2022 15.98 -0.18 -1.11% 16.01 16.0599 15.81 273,811
Sep 15 2022 16.16 -0.02 -0.12% 16.01 16.44 16.01 336,090
Sep 14 2022 16.18 -0.12 -0.74% 16.13 16.26 16.05 328,274
Sep 13 2022 16.30 -0.59 -3.49% 16.60 16.62 16.24 192,348
Sep 12 2022 16.89 -0.04 -0.24% 16.96 17.09 16.80 287,849
Sep 09 2022 16.93 0.01 0.06% 16.87 17.0691 16.8106 254,991
Sep 08 2022 16.92 0.48 2.92% 16.36 16.99 16.36 304,635
Sep 07 2022 16.44 0.37 2.3% 15.93 16.55 15.93 412,957
Sep 06 2022 16.07 -0.31 -1.89% 16.46 16.52 15.98 495,974
See More Historical Prices »


Your Recent History
NYSE
BMEZ
BlackRock ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now