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 (%)
Oct 29, 2010
8.758
8.758
8.679
8.713
68,238
-0.00(-0.05%)
Oct 28, 2010
8.719
8.768
8.685
8.717
57,298
+0.00(+0.01%)
Oct 27, 2010
8.687
8.716
8.623
8.716
63,615
+0.08(+0.97%)
Oct 25, 2010
8.665
8.678
8.610
8.633
94,428
+0.05(+0.55%)
Oct 22, 2010
8.633
8.716
8.559
8.585
161,676
+0.02(+0.19%)
Oct 21, 2010
8.652
8.652
8.527
8.568
74,044
-0.01(-0.11%)
Oct 20, 2010
8.668
8.716
8.562
8.578
74,829
-0.07(-0.76%)
Oct 19, 2010
8.707
8.710
8.597
8.644
132,480
-0.10(-1.20%)
Oct 18, 2010
8.617
8.748
8.594
8.748
223,575
+0.17(+2.02%)
Oct 15, 2010
8.575
8.700
8.475
8.575
292,789
+0.08(+0.91%)
Oct 14, 2010
8.520
8.575
8.443
8.498
286,687
+0.03(+0.30%)
Oct 13, 2010
8.565
8.575
8.446
8.472
118,204
-0.07(-0.79%)
Oct 12, 2010
8.623
8.623
8.530
8.540
111,694
-0.05(-0.56%)
Oct 11, 2010
8.665
8.694
8.550
8.588
132,184
-0.00(-0.04%)
Oct 08, 2010
8.591
8.601
8.427
8.591
98,350
+0.14(+1.60%)
Oct 07, 2010
8.610
8.610
8.429
8.456
118,161
-0.05(-0.61%)
Oct 06, 2010
8.665
8.665
8.456
8.507
131,545
-0.18(-2.03%)
Oct 05, 2010
8.337
8.690
8.318
8.684
196,426
+0.43(+5.25%)
Oct 04, 2010
8.280
8.341
8.177
8.251
54,271
+0.03(+0.39%)
Oct 01, 2010
8.219
8.247
8.164
8.219
40,456
+0.05(+0.58%)
Sep 30, 2010
8.247
8.247
8.154
8.171
72,340
-0.02(-0.19%)
Sep 29, 2010
8.241
8.241
8.117
8.186
155,976
-0.00(-0.04%)
Sep 28, 2010
8.122
8.190
8.048
8.190
67,282
+0.11(+1.36%)
Sep 27, 2010
8.113
8.129
8.045
8.080
37,964
-0.04(-0.50%)
Sep 24, 2010
8.109
8.121
8.064
8.121
73,842
+0.12(+1.55%)
Sep 23, 2010
8.010
8.026
7.971
7.997
111,217
-0.01(-0.16%)
Sep 22, 2010
8.023
8.080
7.984
8.010
94,198
-0.01(-0.16%)
Sep 21, 2010
8.026
8.064
7.971
8.023
100,935
+0.00(+0.04%)
Sep 20, 2010
7.994
8.026
7.971
8.019
56,657
+0.10(+1.22%)
Sep 17, 2010
7.923
7.958
7.878
7.923
44,795
-0.04(-0.44%)
Sep 15, 2010
7.904
7.981
7.904
7.958
113,996
+0.01(+0.08%)
Sep 14, 2010
7.981
7.987
7.894
7.952
90,977
+0.01(+0.08%)
Sep 13, 2010
7.978
8.026
7.922
7.946
73,147
+0.05(+0.63%)
Sep 10, 2010
7.899
7.944
7.855
7.896
154,964
+0.07(+0.89%)
Sep 09, 2010
7.814
7.839
7.776
7.827
129,554
+0.10(+1.31%)
Sep 08, 2010
7.725
7.757
7.697
7.725
63,679
+0.04(+0.58%)
Sep 07, 2010
7.710
7.729
7.646
7.681
67,498
-0.02(-0.29%)
Sep 03, 2010
7.700
7.779
7.681
7.703
108,947
+0.02(+0.27%)
Sep 02, 2010
7.688
7.691
7.612
7.683
33,995
+0.07(+0.93%)
Sep 01, 2010
7.504
7.665
7.504
7.612
50,183
+0.12(+1.60%)
Aug 31, 2010
7.548
7.599
7.482
7.492
81,955
-0.10(-1.37%)
Aug 30, 2010
7.713
7.748
7.596
7.596
57,418
-0.11(-1.43%)
Aug 27, 2010
7.706
7.773
7.700
7.706
96,172
-0.02(-0.21%)
Aug 26, 2010
7.776
7.871
7.703
7.722
66,773
-0.04(-0.57%)
Aug 25, 2010
7.732
7.770
7.697
7.767
27,162
+0.03(+0.33%)
Aug 24, 2010
7.820
7.820
7.688
7.741
69,019
-0.07(-0.94%)
Aug 23, 2010
7.795
7.836
7.716
7.814
47,861
+0.11(+1.48%)
Aug 20, 2010
7.947
7.947
7.688
7.700
44,713
-0.13(-1.62%)
Aug 19, 2010
7.959
7.959
7.773
7.827
30,072
-0.09(-1.12%)
Aug 18, 2010
7.899
8.029
7.839
7.915
40,107
+0.02(+0.20%)
Aug 17, 2010
8.026
8.026
7.852
7.899
46,150
+0.05(+0.59%)
Aug 16, 2010
7.909
7.909
7.830
7.853
25,400
-0.01(-0.13%)
Aug 13, 2010
7.863
7.963
7.735
7.863
33,233
+0.02(+0.30%)
Aug 12, 2010
7.691
7.839
7.691
7.839
22,059
+0.04(+0.57%)
Aug 11, 2010
7.934
7.934
7.773
7.795
57,687
-0.19(-2.34%)
Aug 10, 2010
7.953
7.981
7.883
7.981
42,910
+0.08(+1.00%)
Aug 09, 2010
7.928
7.931
7.868
7.902
30,275
+0.03(+0.44%)
Aug 06, 2010
7.868
7.931
7.855
7.868
87,378
+0.00(+0.04%)
Aug 05, 2010
7.893
7.899
7.811
7.865
36,112
-0.01(-0.12%)
Aug 04, 2010
7.883
7.934
7.846
7.874
63,698
-0.03(-0.32%)
Aug 03, 2010
8.032
8.032
7.883
7.899
20,768
-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
.