BlackRock Health Sciences Term Trust (BMEZ)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.486618004866 | 16.44 | 16.7499 | 16.16 | 312039 | 16.45748373 | CS |
| 4 | 0.86 | 5.54838709677 | 15.5 | 16.7499 | 15.15 | 457227 | 15.92075238 | CS |
| 12 | 0.7 | 4.46998722861 | 15.66 | 16.7499 | 14.27 | 470882 | 15.41548244 | CS |
| 26 | 0.91 | 5.88996763754 | 15.45 | 16.7499 | 14.27 | 313248 | 15.553269 | CS |
| 52 | 0.7 | 4.46998722861 | 15.66 | 16.7499 | 14.27 | 294592 | 15.59074637 | CS |
| 156 | -5.29 | -24.4341801386 | 21.65 | 22.49 | 12.93 | 364119 | 15.78746682 | CS |
| 260 | -4.39 | -21.156626506 | 20.75 | 30.94 | 12.6 | 311794 | 18.24922278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 16.36 | -0.18 | -1.09 | 16.54 | 16.5699 | 16.3596 | 305733 |
| 1738798800 | 16.54 | 0.23 | 1.41 | 16.32 | 16.6097 | 16.32 | 323573 |
| 1738712400 | 16.309999 | -0.06 | -0.37 | 16.35 | 16.4573 | 16.28 | 248075 |
| 1738626000 | 16.37 | -0.12 | -0.73 | 16.29 | 16.579899 | 16.16 | 409508 |
| 1738366800 | 16.489999 | -0.11 | -0.66 | 16.739999 | 16.7499 | 16.4301 | 307739 |
| 1738280400 | 16.6 | 0.21 | 1.28 | 16.44 | 16.649999 | 16.43 | 272610 |
| 1738194000 | 16.39 | -0.13 | -0.79 | 16.5 | 16.52 | 16.25 | 248383 |
| 1738107600 | 16.52 | 0.16 | 0.98 | 16.32 | 16.55 | 16.32 | 269741 |
| 1738021200 | 16.36 | -0.03 | -0.15 | 16.379999 | 16.39 | 16.26 | 424237 |
| 1737762000 | 16.385 | 0.21 | 1.27 | 16.399999 | 16.4297 | 16.309999 | 472972 |
| 1737675600 | 16.18 | 0 | 0.00 | 16.18 | 16.18 | 16.18 | 0 |
| 1737589200 | 16.18 | 0.05 | 0.31 | 16.149999 | 16.23 | 16.149999 | 452492 |
| 1737502800 | 16.129999 | 0.86 | 5.63 | 16.03 | 16.239999 | 15.95 | 1199375 |
| 1737157200 | 15.27 | 0.02 | 0.13 | 15.34 | 15.42 | 15.25 | 348229 |
| 1737070800 | 15.25 | -0.01 | -0.07 | 15.3 | 15.34 | 15.16 | 358622 |
| 1736984400 | 15.26 | -0.01 | -0.07 | 15.26 | 15.45 | 15.22 | 536668 |
| 1736898000 | 15.27 | -0.18 | -1.17 | 15.5 | 15.52 | 15.15 | 541612 |
| 1736811600 | 15.45 | 0.1 | 0.65 | 15.3 | 15.45 | 15.18 | 608363 |
| 1736552400 | 15.35 | -0.17 | -1.10 | 15.46 | 15.46 | 15.27 | 705421 |
| 1736379600 | 15.52 | 0.3 | 1.97 | 15.265 | 15.535 | 15.17 | 1030445 |
| 1736293200 | 15.22 | 0.05 | 0.33 | 15.2 | 15.32 | 15.18 | 455255 |
| 1736206800 | 15.17 | 0.17 | 1.13 | 15.128 | 15.25 | 15.11 | 666230 |
| 1735947600 | 15 | 0.52 | 3.59 | 14.63 | 15.06 | 14.63 | 709163 |
| 1735861200 | 14.48 | 0.08 | 0.56 | 14.58 | 14.59 | 14.45 | 299122 |
| 1735688400 | 14.4 | -0.04 | -0.28 | 14.37 | 14.511985 | 14.27 | 958526 |
| 1735602000 | 14.44 | -0.22 | -1.50 | 14.58 | 14.58 | 14.405 | 685536 |
| 1735342800 | 14.66 | -0.15 | -1.01 | 14.761 | 14.89 | 14.65 | 465248 |
| 1735256400 | 14.81 | -0.08 | -0.54 | 14.75 | 14.9277 | 14.728 | 480831 |
| 1735077840 | 14.89 | 0.17 | 1.15 | 14.69 | 15.18 | 14.62 | 512296 |
| 1734997200 | 14.72 | -0.02 | -0.14 | 14.8 | 14.87 | 14.61 | 603716 |
| 1734738000 | 14.74 | 0.1 | 0.68 | 14.56 | 14.94 | 14.52 | 399908 |
| 1734651600 | 14.64 | -0.19 | -1.28 | 14.8856 | 14.9199 | 14.64 | 423615 |
| 1734565200 | 14.83 | -0.26 | -1.72 | 15.08 | 15.18 | 14.825 | 383711 |
| 1734478800 | 15.09 | -0.19 | -1.24 | 15.18 | 15.25 | 15.085 | 460659 |
| 1734392400 | 15.28 | -0.2 | -1.29 | 15.3 | 15.44 | 15.21 | 363987 |
| 1734133200 | 15.48 | -0.02 | -0.13 | 15.5762 | 15.58 | 15.4 | 354163 |
| 1734046800 | 15.5 | -0.24 | -1.52 | 15.78 | 15.8 | 15.47 | 753849 |
| 1733960400 | 15.74 | -0.06 | -0.38 | 15.885 | 15.94 | 15.71 | 508809 |
| 1733874000 | 15.8 | -0.05 | -0.32 | 15.821 | 15.95 | 15.8 | 348136 |
| 1733787600 | 15.85 | 0.04 | 0.25 | 15.8853 | 15.95 | 15.845 | 451985 |
| 1733528400 | 15.81 | 0.43 | 2.80 | 15.63 | 15.84 | 15.59 | 1056469 |
| 1733442000 | 15.38 | -0.19 | -1.22 | 15.55 | 15.56 | 15.34 | 332019 |
| 1733355600 | 15.57 | 0.03 | 0.19 | 15.5738 | 15.6414 | 15.51 | 298118 |
| 1733269200 | 15.54 | -0.21 | -1.33 | 15.74 | 15.8 | 15.51 | 377152 |
| 1733182800 | 15.75 | 0.09 | 0.57 | 15.7 | 15.86 | 15.57 | 297812 |
| 1732917840 | 15.66 | 0.1 | 0.64 | 15.5298 | 15.72 | 15.5298 | 190814 |
| 1732750800 | 15.56 | 0.16 | 1.04 | 15.45 | 15.56 | 15.42 | 393456 |
| 1732664400 | 15.4 | 0.06 | 0.39 | 15.3704 | 15.49 | 15.34 | 479829 |
| 1732578000 | 15.34 | 0.08 | 0.52 | 15.3693 | 15.42 | 15.3 | 226136 |
| 1732318800 | 15.26 | 0.12 | 0.79 | 15.12 | 15.28 | 15.06 | 303834 |
| 1732232400 | 15.14 | 0.12 | 0.80 | 15.15 | 15.2 | 14.98 | 219427 |
| 1732146000 | 15.02 | -0.02 | -0.13 | 15.02 | 15.1383 | 14.95 | 321297 |
| 1732059600 | 15.04 | -0.18 | -1.18 | 15.14 | 15.195 | 15 | 312294 |
| 1731973200 | 15.22 | -0.04 | -0.26 | 15.26 | 15.3 | 15.11 | 184583 |
| 1731714000 | 15.26 | -0.32 | -2.05 | 15.2665 | 15.4 | 14.96 | 596498 |
| 1731627600 | 15.58 | -0.15 | -0.95 | 15.68 | 15.7599 | 15.53 | 260431 |
| 1731541200 | 15.73 | -0.11 | -0.69 | 15.91 | 15.97 | 15.67 | 272777 |
| 1731454800 | 15.84 | -0.19 | -1.19 | 15.99 | 16.079999 | 15.81 | 260867 |
| 1731368400 | 16.03 | 0.07 | 0.44 | 15.96 | 16.0915 | 15.94 | 227953 |
| 1731109200 | 15.96 | 0.11 | 0.69 | 15.885 | 15.98 | 15.85 | 139129 |
| 1731022800 | 15.85 | 0.02 | 0.14 | 15.81 | 15.93 | 15.81 | 219347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
