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
)
39.89
+0.48 (+1.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2009
6.552
6.598
6.454
6.513
0
-0.07(-0.99%)
Jan 29, 2009
6.730
6.730
6.562
6.578
33,125
-0.07(-1.00%)
Jan 28, 2009
6.740
6.740
6.611
6.644
44,507
+0.16(+2.46%)
Jan 27, 2009
6.338
6.580
6.338
6.485
36,152
+0.17(+2.62%)
Jan 26, 2009
6.393
6.436
6.313
6.319
31,680
+0.06(+1.03%)
Jan 23, 2009
6.408
6.408
6.181
6.255
63,508
-0.07(-1.16%)
Jan 22, 2009
6.246
6.362
6.194
6.329
64,490
+0.11(+1.73%)
Jan 21, 2009
6.224
6.270
6.169
6.221
27,297
+0.00(+0.00%)
Jan 20, 2009
6.439
6.456
6.185
6.221
39,772
-0.07(-1.17%)
Jan 16, 2009
6.148
6.316
6.148
6.295
32,864
+0.18(+2.96%)
Jan 15, 2009
6.255
6.255
6.050
6.114
58,939
-0.00(-0.05%)
Jan 14, 2009
6.286
6.286
6.117
6.117
64,636
-0.17(-2.68%)
Jan 13, 2009
6.393
6.393
6.255
6.286
88,125
-0.06(-0.97%)
Jan 12, 2009
6.347
6.387
6.286
6.347
51,562
-0.06(-1.00%)
Jan 09, 2009
6.516
6.516
6.286
6.411
67,445
-0.02(-0.24%)
Jan 08, 2009
6.384
6.479
6.289
6.427
58,518
+0.05(+0.77%)
Jan 07, 2009
6.384
6.476
6.301
6.378
76,162
-0.03(-0.48%)
Jan 06, 2009
6.362
6.427
6.240
6.408
138,738
+0.12(+1.95%)
Jan 05, 2009
6.240
6.402
6.163
6.286
111,913
+0.06(+1.03%)
Jan 02, 2009
6.077
6.221
6.047
6.221
0
+0.12(+2.01%)
Jan 01, 2009
5.933
6.105
5.841
6.099
0
+0.00(+0.00%)
Dec 31, 2008
5.933
6.105
5.841
6.099
91,654
+0.21(+3.54%)
Dec 30, 2008
5.768
5.890
5.758
5.890
71,133
+0.13(+2.34%)
Dec 29, 2008
5.958
5.958
5.718
5.755
86,041
-0.10(-1.68%)
Dec 26, 2008
5.905
5.905
5.749
5.853
99,882
+0.04(+0.74%)
Dec 24, 2008
5.752
5.844
5.752
5.810
41,924
+0.08(+1.35%)
Dec 23, 2008
5.657
5.746
5.639
5.733
48,796
+0.08(+1.40%)
Dec 22, 2008
5.657
5.703
5.608
5.654
111,091
-0.08(-1.34%)
Dec 19, 2008
5.801
5.801
5.654
5.731
100,962
+0.02(+0.43%)
Dec 18, 2008
5.666
5.902
5.666
5.706
174,799
-0.12(-2.05%)
Dec 17, 2008
5.731
5.899
5.726
5.826
102,925
+0.02(+0.26%)
Dec 16, 2008
5.703
5.810
5.599
5.810
60,116
+0.15(+2.71%)
Dec 15, 2008
5.596
5.688
5.596
5.657
38,089
+0.02(+0.33%)
Dec 12, 2008
5.492
5.712
5.366
5.639
105,821
+0.00(+0.06%)
Dec 11, 2008
5.596
5.764
5.596
5.635
35,147
+0.02(+0.32%)
Dec 10, 2008
5.639
5.639
5.593
5.617
43,842
+0.03(+0.55%)
Dec 09, 2008
5.565
5.676
5.565
5.587
42,035
+0.00(+0.05%)
Dec 08, 2008
5.568
5.676
5.568
5.584
54,712
+0.10(+1.79%)
Dec 05, 2008
5.378
5.495
5.341
5.485
37,632
+0.08(+1.54%)
Dec 04, 2008
5.326
5.504
5.286
5.402
64,124
-0.02(-0.41%)
Dec 03, 2008
5.436
5.482
5.299
5.425
67,761
+0.03(+0.64%)
Dec 02, 2008
5.375
5.436
5.366
5.390
49,876
+0.02(+0.29%)
Dec 01, 2008
5.335
5.801
5.269
5.375
103,111
-0.04(-0.68%)
Nov 28, 2008
5.305
5.443
5.305
5.412
39,902
+0.08(+1.49%)
Nov 26, 2008
5.167
5.479
5.148
5.332
77,212
+0.07(+1.42%)
Nov 25, 2008
5.369
5.477
5.197
5.257
43,229
-0.11(-2.08%)
Nov 24, 2008
5.059
5.519
5.059
5.369
64,186
+0.37(+7.48%)
Nov 21, 2008
4.906
5.148
4.719
4.995
255,175
+0.09(+1.89%)
Nov 20, 2008
5.596
5.596
4.753
4.903
138,030
-0.77(-13.57%)
Nov 19, 2008
5.918
5.918
5.660
5.672
62,399
-0.29(-4.93%)
Nov 18, 2008
6.010
6.031
5.872
5.967
23,481
-0.16(-2.55%)
Nov 17, 2008
6.212
6.212
6.040
6.123
59,242
-0.12(-1.87%)
Nov 14, 2008
5.994
6.390
5.973
6.240
112,168
+0.09(+1.50%)
Nov 13, 2008
5.740
6.148
5.715
6.148
115,168
+0.17(+2.82%)
Nov 12, 2008
6.163
6.188
5.712
5.979
116,730
-0.34(-5.34%)
Nov 11, 2008
6.332
6.381
6.264
6.316
39,390
-0.08(-1.20%)
Nov 10, 2008
6.669
6.669
6.335
6.393
39,765
-0.12(-1.88%)
Nov 07, 2008
6.454
6.605
6.445
6.516
37,254
+0.04(+0.61%)
Nov 06, 2008
6.562
6.709
6.408
6.476
25,536
-0.17(-2.49%)
Nov 05, 2008
6.715
6.749
6.641
6.641
30,001
-0.12(-1.74%)
Nov 04, 2008
6.740
6.807
6.733
6.759
48,806
+0.02(+0.34%)
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
.