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 29, 2010
8.760
8.760
8.681
8.715
68,225
-0.00(-0.05%)
Oct 28, 2010
8.721
8.769
8.686
8.719
57,287
+0.00(+0.01%)
Oct 27, 2010
8.689
8.718
8.625
8.718
63,603
+0.08(+0.97%)
Oct 25, 2010
8.666
8.679
8.612
8.634
94,410
+0.05(+0.55%)
Oct 22, 2010
8.634
8.718
8.560
8.587
161,645
+0.02(+0.19%)
Oct 21, 2010
8.654
8.654
8.528
8.570
74,030
-0.01(-0.11%)
Oct 20, 2010
8.670
8.718
8.564
8.580
74,815
-0.07(-0.76%)
Oct 19, 2010
8.708
8.712
8.599
8.645
132,454
-0.10(-1.20%)
Oct 18, 2010
8.618
8.750
8.596
8.750
223,532
+0.17(+2.02%)
Oct 15, 2010
8.577
8.702
8.477
8.577
292,732
+0.08(+0.91%)
Oct 14, 2010
8.522
8.577
8.445
8.499
286,631
+0.03(+0.30%)
Oct 13, 2010
8.567
8.577
8.448
8.474
118,181
-0.07(-0.79%)
Oct 12, 2010
8.625
8.625
8.532
8.541
111,672
-0.05(-0.56%)
Oct 11, 2010
8.666
8.695
8.551
8.589
132,158
-0.00(-0.04%)
Oct 08, 2010
8.593
8.602
8.429
8.593
98,331
+0.14(+1.60%)
Oct 07, 2010
8.612
8.612
8.430
8.458
118,138
-0.05(-0.61%)
Oct 06, 2010
8.666
8.666
8.458
8.509
131,520
-0.18(-2.03%)
Oct 05, 2010
8.339
8.692
8.320
8.686
196,388
+0.43(+5.25%)
Oct 04, 2010
8.281
8.342
8.178
8.252
54,260
+0.03(+0.39%)
Oct 01, 2010
8.220
8.248
8.166
8.220
40,448
+0.05(+0.58%)
Sep 30, 2010
8.249
8.249
8.156
8.173
72,326
-0.02(-0.19%)
Sep 29, 2010
8.243
8.243
8.119
8.188
155,945
-0.00(-0.04%)
Sep 28, 2010
8.124
8.191
8.050
8.191
67,269
+0.11(+1.36%)
Sep 27, 2010
8.114
8.130
8.047
8.081
37,957
-0.04(-0.50%)
Sep 24, 2010
8.111
8.122
8.066
8.122
73,827
+0.12(+1.55%)
Sep 23, 2010
8.011
8.027
7.973
7.999
111,196
-0.01(-0.16%)
Sep 22, 2010
8.024
8.082
7.986
8.011
94,179
-0.01(-0.16%)
Sep 21, 2010
8.027
8.066
7.973
8.025
100,916
+0.00(+0.04%)
Sep 20, 2010
7.995
8.027
7.973
8.021
56,646
+0.10(+1.22%)
Sep 17, 2010
7.925
7.960
7.880
7.925
44,786
-0.04(-0.44%)
Sep 15, 2010
7.905
7.983
7.905
7.960
113,974
+0.01(+0.08%)
Sep 14, 2010
7.983
7.989
7.896
7.954
90,959
+0.01(+0.08%)
Sep 13, 2010
7.979
8.027
7.923
7.947
73,133
+0.05(+0.63%)
Sep 10, 2010
7.901
7.945
7.857
7.898
154,934
+0.07(+0.89%)
Sep 09, 2010
7.815
7.841
7.778
7.828
129,529
+0.10(+1.31%)
Sep 08, 2010
7.727
7.759
7.698
7.727
63,667
+0.04(+0.58%)
Sep 07, 2010
7.711
7.730
7.648
7.683
67,485
-0.02(-0.29%)
Sep 03, 2010
7.702
7.781
7.683
7.705
108,926
+0.02(+0.27%)
Sep 02, 2010
7.689
7.692
7.613
7.684
33,989
+0.07(+0.93%)
Sep 01, 2010
7.506
7.667
7.506
7.613
50,174
+0.12(+1.60%)
Aug 31, 2010
7.550
7.600
7.483
7.493
81,939
-0.10(-1.37%)
Aug 30, 2010
7.714
7.749
7.597
7.597
57,407
-0.11(-1.43%)
Aug 27, 2010
7.708
7.774
7.702
7.708
96,154
-0.02(-0.21%)
Aug 26, 2010
7.778
7.872
7.705
7.724
66,760
-0.04(-0.57%)
Aug 25, 2010
7.733
7.771
7.698
7.768
27,157
+0.03(+0.33%)
Aug 24, 2010
7.822
7.822
7.690
7.742
69,006
-0.07(-0.94%)
Aug 23, 2010
7.796
7.838
7.717
7.815
47,852
+0.11(+1.48%)
Aug 20, 2010
7.948
7.948
7.689
7.702
44,705
-0.13(-1.62%)
Aug 19, 2010
7.961
7.961
7.774
7.828
30,067
-0.09(-1.12%)
Aug 18, 2010
7.901
8.030
7.841
7.917
40,100
+0.02(+0.20%)
Aug 17, 2010
8.027
8.027
7.853
7.901
46,141
+0.05(+0.59%)
Aug 16, 2010
7.910
7.910
7.831
7.855
25,395
-0.01(-0.12%)
Aug 13, 2010
7.865
7.964
7.736
7.865
33,226
+0.02(+0.30%)
Aug 12, 2010
7.692
7.841
7.692
7.841
22,055
+0.04(+0.57%)
Aug 11, 2010
7.936
7.936
7.774
7.796
57,676
-0.19(-2.34%)
Aug 10, 2010
7.955
7.983
7.885
7.983
42,902
+0.08(+1.00%)
Aug 09, 2010
7.929
7.932
7.869
7.904
30,269
+0.03(+0.44%)
Aug 06, 2010
7.869
7.932
7.857
7.869
87,361
+0.00(+0.04%)
Aug 05, 2010
7.894
7.901
7.812
7.866
36,105
-0.01(-0.12%)
Aug 04, 2010
7.885
7.936
7.847
7.876
63,686
-0.03(-0.32%)
Aug 03, 2010
8.034
8.034
7.885
7.901
20,764
-0.09(-1.07%)
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
.