Blackrock Health Sciences Trust II (NY: BMEZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.59	14.61	14.43	14.59	314,977	+0.07(+0.45%)
May 28, 2020	14.49	14.61	14.45	14.53	416,556	+0.08(+0.55%)
May 27, 2020	14.46	14.48	14.29	14.45	252,269	+0.01(+0.05%)
May 26, 2020	14.52	14.60	14.41	14.44	393,198	+0.00(+0.00%)
May 22, 2020	14.50	14.50	14.37	14.44	219,986	-0.04(-0.30%)
May 21, 2020	14.46	14.52	14.42	14.49	363,822	+0.02(+0.15%)
May 20, 2020	14.46	14.46	14.40	14.46	532,650	+0.07(+0.50%)
May 19, 2020	14.46	14.46	14.23	14.39	384,250	-0.04(-0.25%)
May 18, 2020	14.46	14.54	14.36	14.43	618,568	+0.02(+0.15%)
May 15, 2020	14.02	14.46	14.02	14.41	221,783	+0.38(+2.73%)
May 14, 2020	13.86	14.37	13.86	14.02	307,607	-0.07(-0.51%)
May 13, 2020	14.39	14.39	13.89	14.10	324,836	-0.19(-1.31%)
May 12, 2020	14.33	14.51	14.25	14.28	430,430	+0.04(+0.25%)
May 11, 2020	14.35	14.40	14.20	14.25	427,567	-0.10(-0.70%)
May 08, 2020	14.39	14.39	14.21	14.35	317,566	+0.11(+0.76%)
May 07, 2020	14.14	14.31	14.08	14.24	361,109	+0.02(+0.15%)
May 06, 2020	14.16	14.33	13.85	14.22	253,071	+0.18(+1.28%)
May 05, 2020	14.25	14.32	14.02	14.04	273,427	+0.06(+0.41%)
May 04, 2020	14.00	14.05	13.74	13.98	183,890	+0.06(+0.47%)
May 01, 2020	14.12	14.12	13.80	13.92	337,162	-0.17(-1.23%)
Apr 30, 2020	14.20	14.31	13.85	14.09	464,759	-0.24(-1.71%)
Apr 29, 2020	14.33	14.39	14.25	14.33	330,090	+0.08(+0.55%)
Apr 28, 2020	14.39	14.39	14.11	14.25	421,231	-0.10(-0.70%)
Apr 27, 2020	14.16	14.39	14.07	14.35	551,746	+0.34(+2.41%)
Apr 24, 2020	14.12	14.28	14.00	14.02	321,874	-0.09(-0.61%)
Apr 23, 2020	14.21	14.25	14.00	14.10	260,311	-0.14(-1.01%)
Apr 22, 2020	14.03	14.25	13.90	14.25	284,208	+0.24(+1.70%)
Apr 21, 2020	14.07	14.07	13.82	14.01	444,895	-0.01(-0.05%)
Apr 20, 2020	13.94	14.25	13.72	14.02	440,806	+0.18(+1.30%)
Apr 17, 2020	14.03	14.08	13.64	13.84	570,368	+0.19(+1.40%)
Apr 16, 2020	13.67	13.76	13.32	13.65	378,843	+0.11(+0.83%)
Apr 15, 2020	13.31	13.61	13.28	13.53	339,317	-0.04(-0.26%)
Apr 14, 2020	13.69	14.05	13.53	13.57	558,952	+0.01(+0.05%)
Apr 13, 2020	13.75	13.75	12.83	13.56	322,091	-0.04(-0.26%)
Apr 09, 2020	12.94	13.73	12.94	13.60	450,025	+0.75(+5.82%)
Apr 08, 2020	12.88	12.97	12.58	12.85	324,047	+0.21(+1.67%)
Apr 07, 2020	12.88	13.01	12.45	12.64	508,244	+0.09(+0.74%)
Apr 06, 2020	12.88	12.88	12.40	12.55	267,771	+0.18(+1.45%)
Apr 03, 2020	12.53	12.70	12.14	12.37	254,283	+0.27(+2.25%)
Apr 02, 2020	12.15	12.60	11.81	12.10	243,614	-0.06(-0.53%)
Apr 01, 2020	12.53	12.75	12.11	12.16	237,505	-0.65(-5.08%)
Mar 31, 2020	12.53	12.88	12.53	12.81	395,391	+0.34(+2.70%)
Mar 30, 2020	12.68	12.81	12.07	12.48	346,695	-0.01(-0.11%)
Mar 27, 2020	12.50	12.81	11.82	12.49	536,928	-0.01(-0.06%)
Mar 26, 2020	11.74	12.80	11.65	12.50	620,741	+0.45(+3.74%)
Mar 25, 2020	11.60	12.51	11.43	12.05	533,216	+0.59(+5.19%)
Mar 24, 2020	10.24	11.45	10.24	11.45	513,731	+1.45(+14.45%)
Mar 23, 2020	10.02	10.33	9.018	10.01	727,954	-0.01(-0.14%)
Mar 20, 2020	11.43	11.70	10.02	10.02	707,800	+0.00(+0.00%)
Mar 19, 2020	9.068	11.33	9.068	10.02	718,169	+0.59(+6.30%)
Mar 18, 2020	10.56	10.56	9.262	9.426	1,037,316	-1.24(-11.61%)
Mar 17, 2020	11.99	12.64	10.55	10.66	591,022	-1.22(-10.29%)
Mar 16, 2020	13.35	13.58	11.54	11.89	792,755	-2.43(-16.95%)
Mar 13, 2020	13.24	14.45	13.24	14.31	2,036,778	+1.07(+8.11%)
Mar 12, 2020	13.89	14.10	13.06	13.24	2,568,215	-0.72(-5.18%)
Mar 11, 2020	13.96	14.06	13.89	13.96	546,698	-0.08(-0.56%)
Mar 10, 2020	14.38	14.44	13.96	14.04	730,039	-0.27(-1.90%)
Mar 09, 2020	13.94	14.36	13.92	14.31	1,484,540	+0.00(+0.00%)
Mar 06, 2020	14.33	14.35	14.31	14.31	275,938	+0.00(+0.00%)
Mar 05, 2020	14.38	14.44	14.31	14.31	481,644	-0.06(-0.45%)
Mar 04, 2020	14.40	14.49	14.38	14.38	413,160	+0.06(+0.40%)
Mar 03, 2020	14.42	14.42	14.31	14.32	387,662	+0.01(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.