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 (%)
Oct 31, 2007
8.246
8.292
8.194
8.292
43,710
+0.08(+0.93%)
Oct 30, 2007
8.280
8.280
8.188
8.216
98,512
-0.08(-0.96%)
Oct 29, 2007
8.253
8.323
8.253
8.296
68,501
+0.05(+0.63%)
Oct 26, 2007
8.207
8.265
8.204
8.243
43,384
+0.07(+0.86%)
Oct 25, 2007
8.179
8.213
8.139
8.173
32,946
-0.02(-0.26%)
Oct 24, 2007
8.188
8.204
8.066
8.194
29,684
-0.01(-0.11%)
Oct 23, 2007
8.182
8.231
8.167
8.204
52,191
+0.04(+0.45%)
Oct 22, 2007
8.136
8.170
8.081
8.167
42,405
-0.01(-0.15%)
Oct 19, 2007
8.173
8.210
8.142
8.179
53,822
-0.02(-0.22%)
Oct 18, 2007
8.155
8.204
8.142
8.197
67,523
+0.02(+0.22%)
Oct 17, 2007
8.170
8.240
8.148
8.179
70,785
+0.03(+0.38%)
Oct 16, 2007
8.250
8.250
8.142
8.148
47,951
-0.10(-1.23%)
Oct 15, 2007
8.338
8.354
8.250
8.250
43,058
-0.08(-0.96%)
Oct 12, 2007
8.317
8.378
8.317
8.329
33,272
-0.00(-0.04%)
Oct 11, 2007
8.443
8.443
8.326
8.332
101,447
-0.07(-0.88%)
Oct 10, 2007
8.394
8.421
8.373
8.406
36,534
+0.01(+0.09%)
Oct 09, 2007
8.369
8.406
8.363
8.398
47,625
+0.08(+0.90%)
Oct 08, 2007
8.357
8.375
8.323
8.323
33,598
-0.06(-0.69%)
Oct 05, 2007
8.259
8.394
8.259
8.381
94,271
+0.08(+0.96%)
Oct 04, 2007
8.265
8.329
8.265
8.302
44,363
+0.05(+0.63%)
Oct 03, 2007
8.274
8.283
8.216
8.250
54,801
+0.00(+0.04%)
Oct 02, 2007
8.231
8.246
8.201
8.246
23,486
+0.03(+0.37%)
Oct 01, 2007
8.139
8.240
8.121
8.216
53,170
+0.11(+1.32%)
Sep 28, 2007
8.201
8.201
8.093
8.109
37,186
-0.06(-0.79%)
Sep 27, 2007
8.170
8.210
8.148
8.173
42,079
+0.02(+0.26%)
Sep 26, 2007
8.102
8.173
8.093
8.151
43,710
+0.07(+0.91%)
Sep 25, 2007
8.004
8.164
8.004
8.078
62,956
+0.04(+0.50%)
Sep 24, 2007
8.004
8.059
7.980
8.038
87,095
+0.04(+0.50%)
Sep 21, 2007
7.983
8.026
7.977
7.998
43,384
+0.05(+0.58%)
Sep 20, 2007
8.001
8.017
7.946
7.952
51,213
-0.07(-0.84%)
Sep 19, 2007
8.029
8.078
8.020
8.020
63,935
-0.01(-0.11%)
Sep 18, 2007
7.968
8.029
7.952
8.029
45,015
+0.07(+0.92%)
Sep 17, 2007
8.035
8.035
7.952
7.955
40,774
-0.08(-0.95%)
Sep 14, 2007
8.017
8.047
7.940
8.032
61,977
+0.02(+0.19%)
Sep 13, 2007
8.059
8.066
8.017
8.017
32,042
+0.00(+0.04%)
Sep 12, 2007
7.964
8.056
7.964
8.014
53,496
-0.04(-0.53%)
Sep 11, 2007
8.029
8.078
7.977
8.056
73,721
+0.02(+0.31%)
Sep 10, 2007
8.053
8.053
7.971
8.032
40,774
+0.04(+0.50%)
Sep 07, 2007
8.047
8.047
7.983
7.992
23,160
-0.09(-1.06%)
Sep 06, 2007
7.986
8.081
7.986
8.078
35,555
+0.09(+1.15%)
Sep 05, 2007
7.974
8.007
7.940
7.986
35,229
-0.02(-0.23%)
Sep 04, 2007
7.955
8.017
7.928
8.004
38,817
+0.05(+0.66%)
Aug 31, 2007
7.971
7.998
7.943
7.952
45,994
+0.05(+0.62%)
Aug 30, 2007
7.857
7.928
7.857
7.903
28,705
+0.01(+0.07%)
Aug 29, 2007
7.879
7.909
7.811
7.897
41,427
+0.05(+0.63%)
Aug 28, 2007
7.909
7.940
7.842
7.848
56,106
-0.06(-0.81%)
Aug 27, 2007
7.995
8.001
7.912
7.912
37,512
-0.08(-1.04%)
Aug 24, 2007
7.946
7.995
7.943
7.995
52,518
+0.05(+0.66%)
Aug 23, 2007
7.974
7.977
7.897
7.943
72,416
+0.05(+0.62%)
Aug 22, 2007
7.830
7.915
7.830
7.894
50,887
+0.09(+1.18%)
Aug 21, 2007
7.768
7.802
7.741
7.802
38,165
+0.05(+0.59%)
Aug 20, 2007
7.618
7.781
7.587
7.756
72,090
+0.17(+2.22%)
Aug 17, 2007
7.636
7.658
7.526
7.587
55,453
+0.14(+1.89%)
Aug 16, 2007
7.477
7.551
7.161
7.446
252,152
-0.19(-2.45%)
Aug 15, 2007
7.744
7.774
7.633
7.633
79,592
-0.15(-1.97%)
Aug 14, 2007
7.851
7.851
7.741
7.787
57,411
-0.06(-0.70%)
Aug 13, 2007
7.823
7.876
7.768
7.842
54,801
+0.05(+0.63%)
Aug 10, 2007
7.799
7.833
7.713
7.793
109,276
-0.07(-0.86%)
Aug 09, 2007
7.998
8.056
7.747
7.860
142,549
-0.22(-2.69%)
Aug 08, 2007
8.059
8.142
8.059
8.078
50,887
+0.02(+0.23%)
Aug 07, 2007
8.020
8.096
7.964
8.059
41,101
+0.03(+0.38%)
Aug 06, 2007
7.971
8.050
7.934
8.029
82,528
+0.01(+0.15%)
Aug 03, 2007
8.029
8.038
8.017
8.017
28,053
-0.02(-0.27%)
Aug 02, 2007
7.992
8.066
7.983
8.038
33,598
+0.07(+0.87%)
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
.