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
-0.13 (-0.32%)
Official Closing 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 29, 2010
7.909
7.949
7.765
7.799
63,178
-0.09(-1.17%)
Jan 28, 2010
7.830
7.952
7.777
7.891
93,283
+0.02(+0.19%)
Jan 27, 2010
8.155
8.222
7.817
7.876
206,213
-0.34(-4.12%)
Jan 26, 2010
8.240
8.308
8.144
8.214
130,150
-0.11(-1.27%)
Jan 25, 2010
8.366
8.366
8.222
8.320
140,480
-0.01(-0.15%)
Jan 22, 2010
8.299
8.415
8.277
8.332
130,153
-0.00(-0.03%)
Jan 21, 2010
8.357
8.384
8.221
8.335
166,472
-0.02(-0.27%)
Jan 20, 2010
8.237
8.381
8.231
8.357
103,995
+0.02(+0.22%)
Jan 19, 2010
8.047
8.360
8.032
8.338
180,910
+0.31(+3.82%)
Jan 15, 2010
8.035
8.032
8.032
8.032
218,553
-0.08(-0.95%)
Jan 14, 2010
8.069
8.110
8.041
8.109
34,564
+0.10(+1.28%)
Jan 13, 2010
7.980
8.090
7.980
8.006
61,361
-0.01(-0.13%)
Jan 12, 2010
8.102
8.109
8.017
8.017
64,946
-0.09(-1.09%)
Jan 11, 2010
8.213
8.213
8.100
8.105
66,622
-0.02(-0.23%)
Jan 08, 2010
8.121
8.185
8.081
8.124
52,129
+0.00(+0.04%)
Jan 07, 2010
8.115
8.237
8.113
8.121
116,348
-0.04(-0.49%)
Jan 06, 2010
8.038
8.161
8.038
8.161
75,472
+0.10(+1.18%)
Jan 05, 2010
8.145
8.145
8.001
8.066
67,239
-0.03(-0.34%)
Jan 04, 2010
8.161
8.170
8.038
8.093
220,947
+0.05(+0.65%)
Dec 31, 2009
7.940
8.041
8.041
8.041
65,892
+0.16(+2.05%)
Dec 30, 2009
7.863
7.891
7.863
7.880
18,815
+0.02(+0.21%)
Dec 29, 2009
7.777
7.880
7.771
7.863
58,441
+0.05(+0.67%)
Dec 28, 2009
7.977
8.007
7.799
7.811
79,005
-0.10(-1.28%)
Dec 24, 2009
7.931
7.949
7.839
7.912
49,856
-0.08(-0.96%)
Dec 23, 2009
7.934
8.109
7.931
7.989
54,560
+0.01(+0.12%)
Dec 22, 2009
7.762
8.017
7.762
7.980
135,369
+0.16(+2.08%)
Dec 21, 2009
7.851
7.866
7.744
7.817
187,238
-0.07(-0.86%)
Dec 18, 2009
8.047
8.052
7.882
7.885
49,546
-0.25(-3.04%)
Dec 17, 2009
8.145
8.201
8.127
8.132
72,810
-0.14(-1.65%)
Dec 16, 2009
8.044
8.400
7.983
8.268
283,428
+0.18(+2.28%)
Dec 15, 2009
7.958
8.093
7.958
8.084
93,407
+0.09(+1.15%)
Dec 14, 2009
7.909
7.995
7.906
7.992
61,873
+0.09(+1.16%)
Dec 11, 2009
7.922
7.922
7.894
7.900
78,816
+0.01(+0.08%)
Dec 10, 2009
7.848
7.940
7.845
7.894
54,406
+0.12(+1.54%)
Dec 09, 2009
7.793
7.796
7.731
7.774
38,031
-0.02(-0.28%)
Dec 08, 2009
7.621
7.796
7.621
7.796
77,958
+0.07(+0.91%)
Dec 07, 2009
7.679
7.741
7.678
7.725
45,697
+0.06(+0.80%)
Dec 04, 2009
7.633
7.704
7.581
7.664
48,248
+0.03(+0.44%)
Dec 03, 2009
7.667
7.698
7.612
7.630
54,162
-0.04(-0.48%)
Dec 02, 2009
7.649
7.694
7.632
7.667
52,289
+0.02(+0.24%)
Dec 01, 2009
7.624
7.687
7.621
7.649
45,759
+0.06(+0.73%)
Nov 30, 2009
7.572
7.661
7.572
7.594
145,873
+0.04(+0.57%)
Nov 27, 2009
7.544
7.563
7.536
7.551
5,271
-0.11(-1.48%)
Nov 25, 2009
7.569
7.664
7.541
7.664
273,338
+0.10(+1.30%)
Nov 24, 2009
7.523
7.566
7.511
7.566
85,415
+0.05(+0.70%)
Nov 23, 2009
7.584
7.597
7.511
7.513
99,464
+0.08(+1.05%)
Nov 20, 2009
7.379
7.474
7.379
7.435
168,344
-0.05(-0.68%)
Nov 19, 2009
7.594
7.594
7.460
7.486
267,059
-0.11(-1.49%)
Nov 18, 2009
7.452
7.615
7.397
7.600
318,230
+0.11(+1.52%)
Nov 17, 2009
7.777
7.777
7.431
7.486
129,944
-0.01(-0.17%)
Nov 16, 2009
7.382
7.499
7.382
7.499
65,905
+0.08(+1.08%)
Nov 13, 2009
7.354
7.434
7.327
7.419
93,433
+0.05(+0.67%)
Nov 12, 2009
7.364
7.459
7.342
7.370
290,760
-0.05(-0.70%)
Nov 11, 2009
7.308
7.428
7.256
7.422
139,296
+0.12(+1.64%)
Nov 10, 2009
7.437
7.489
7.302
7.302
315,666
-0.18(-2.46%)
Nov 09, 2009
7.440
7.486
7.376
7.486
758,915
+0.13(+1.75%)
Nov 06, 2009
7.226
7.425
7.226
7.357
40,484
+0.00(+0.00%)
Nov 05, 2009
7.345
7.385
7.292
7.357
54,586
+0.06(+0.80%)
Nov 04, 2009
7.143
7.339
7.091
7.299
77,038
+0.22(+3.12%)
Nov 03, 2009
6.833
7.094
6.827
7.079
63,409
+0.10(+1.49%)
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
.