Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Health Sciences Trust
(NY:
BME
)
40.45
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
8.151
8.240
8.109
8.222
30,010
+0.06(+0.79%)
Jan 30, 2008
8.274
8.274
8.158
8.158
93,332
-0.07(-0.82%)
Jan 29, 2008
8.351
8.366
8.213
8.225
88,448
-0.06(-0.78%)
Jan 28, 2008
8.357
8.363
8.277
8.289
24,138
-0.01(-0.07%)
Jan 25, 2008
8.492
8.541
8.237
8.296
77,961
-0.13(-1.60%)
Jan 24, 2008
8.338
8.430
8.308
8.430
52,844
+0.13(+1.63%)
Jan 23, 2008
8.317
8.369
8.167
8.296
128,848
+0.01(+0.11%)
Jan 22, 2008
8.277
8.565
7.980
8.286
137,917
-0.10(-1.21%)
Jan 21, 2008
8.412
8.458
8.308
8.388
0
+0.00(+0.00%)
Jan 18, 2008
8.412
8.458
8.308
8.388
76,004
+0.01(+0.07%)
Jan 17, 2008
8.614
8.706
8.372
8.381
100,469
-0.25(-2.91%)
Jan 16, 2008
8.492
8.663
8.486
8.633
90,031
+0.11(+1.29%)
Jan 15, 2008
8.847
8.847
8.507
8.522
97,533
-0.33(-3.71%)
Jan 14, 2008
8.651
8.875
8.628
8.850
66,153
+0.20(+2.34%)
Jan 11, 2008
8.728
8.728
8.578
8.648
69,806
-0.02(-0.21%)
Jan 10, 2008
8.676
8.706
8.587
8.666
72,090
+0.05(+0.60%)
Jan 09, 2008
8.458
8.614
8.427
8.614
104,383
+0.23(+2.70%)
Jan 08, 2008
8.329
8.507
8.329
8.388
74,373
+0.06(+0.74%)
Jan 07, 2008
8.268
8.504
8.253
8.326
183,650
-0.01(-0.07%)
Jan 04, 2008
8.372
8.375
8.289
8.332
100,567
-0.02(-0.22%)
Jan 03, 2008
8.225
8.400
8.225
8.351
88,889
+0.17(+2.02%)
Jan 02, 2008
8.332
8.406
8.185
8.185
116,779
-0.10(-1.26%)
Jan 01, 2008
8.277
8.299
8.265
8.289
53,216
+0.00(+0.00%)
Dec 31, 2007
8.277
8.299
8.265
8.289
53,216
+0.02(+0.30%)
Dec 28, 2007
8.259
8.277
8.201
8.265
86,769
+0.06(+0.71%)
Dec 27, 2007
8.277
8.277
8.179
8.207
75,025
-0.07(-0.82%)
Dec 26, 2007
8.151
8.277
8.129
8.274
111,560
+0.13(+1.66%)
Dec 24, 2007
8.139
8.167
8.115
8.139
86,769
+0.08(+0.95%)
Dec 21, 2007
8.063
8.102
8.056
8.063
54,149
+0.05(+0.57%)
Dec 20, 2007
8.010
8.029
7.989
8.017
43,384
+0.08(+0.97%)
Dec 19, 2007
8.014
8.014
7.903
7.940
66,218
-0.02(-0.31%)
Dec 18, 2007
8.029
8.029
7.900
7.964
91,988
-0.22(-2.73%)
Dec 17, 2007
8.292
8.292
8.188
8.188
69,154
-0.10(-1.26%)
Dec 14, 2007
8.308
8.360
8.271
8.292
144,180
-0.01(-0.11%)
Dec 13, 2007
8.296
8.323
8.262
8.302
44,689
-0.02(-0.29%)
Dec 12, 2007
8.440
8.486
8.292
8.326
65,566
-0.05(-0.62%)
Dec 11, 2007
8.409
8.467
8.314
8.378
173,211
-0.02(-0.18%)
Dec 10, 2007
8.388
8.394
8.323
8.394
150,704
+0.08(+1.00%)
Dec 07, 2007
8.348
8.357
8.308
8.311
83,507
+0.03(+0.33%)
Dec 06, 2007
8.234
8.308
8.222
8.283
90,683
+0.06(+0.78%)
Dec 05, 2007
8.194
8.234
8.185
8.219
95,576
+0.09(+1.06%)
Dec 04, 2007
8.121
8.176
8.102
8.133
115,800
+0.00(+0.00%)
Dec 03, 2007
8.090
8.133
8.072
8.133
47,298
+0.03(+0.42%)
Nov 30, 2007
8.102
8.124
8.047
8.099
92,314
+0.06(+0.72%)
Nov 29, 2007
8.041
8.078
8.017
8.041
180,714
+0.00(+0.00%)
Nov 28, 2007
8.139
8.139
8.010
8.041
317,391
-0.01(-0.08%)
Nov 27, 2007
7.974
8.047
7.974
8.047
59,368
+0.10(+1.23%)
Nov 26, 2007
8.044
8.056
7.949
7.949
64,913
-0.07(-0.84%)
Nov 23, 2007
7.943
8.050
7.943
8.017
43,058
+0.12(+1.51%)
Nov 21, 2007
7.925
7.937
7.863
7.897
15,983
-0.03(-0.35%)
Nov 20, 2007
7.909
8.017
7.891
7.925
40,138
+0.03(+0.36%)
Nov 19, 2007
7.974
8.032
7.885
7.896
30,336
-0.11(-1.36%)
Nov 16, 2007
8.017
8.069
7.980
8.004
42,405
+0.00(+0.04%)
Nov 15, 2007
7.980
8.063
7.980
8.001
50,234
-0.02(-0.27%)
Nov 14, 2007
8.145
8.179
8.023
8.023
50,234
-0.09(-1.13%)
Nov 13, 2007
8.105
8.115
8.007
8.115
51,213
+0.11(+1.34%)
Nov 12, 2007
8.041
8.093
7.989
8.007
65,566
-0.02(-0.27%)
Nov 09, 2007
8.010
8.115
8.001
8.029
66,870
-0.03(-0.34%)
Nov 08, 2007
8.047
8.124
7.989
8.056
43,384
+0.01(+0.11%)
Nov 07, 2007
8.207
8.207
8.047
8.047
36,534
-0.19(-2.31%)
Nov 06, 2007
8.194
8.237
8.145
8.237
46,320
+0.06(+0.71%)
Nov 05, 2007
8.145
8.216
8.145
8.179
36,208
-0.02(-0.22%)
Nov 02, 2007
8.170
8.222
8.170
8.197
43,058
+0.04(+0.53%)
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
.