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 (%)
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%)
Nov 02, 2009
7.026
7.045
6.907
6.974
75,241
+0.04(+0.62%)
Oct 30, 2009
7.051
7.063
6.931
6.931
55,724
-0.13(-1.87%)
Oct 29, 2009
7.051
7.079
7.051
7.064
90,089
+0.12(+1.77%)
Oct 28, 2009
7.192
7.192
6.941
6.941
68,244
-0.22(-3.12%)
Oct 27, 2009
7.143
7.229
7.143
7.164
31,168
-0.01(-0.21%)
Oct 26, 2009
7.164
7.233
7.143
7.179
43,094
-0.05(-0.73%)
Oct 23, 2009
7.278
7.297
7.226
7.232
58,836
-0.11(-1.54%)
Oct 22, 2009
7.336
7.345
7.275
7.345
56,240
+0.02(+0.31%)
Oct 21, 2009
7.336
7.339
7.259
7.323
55,519
+0.10(+1.33%)
Oct 20, 2009
7.210
7.238
7.210
7.227
30,633
-0.07(-0.91%)
Oct 19, 2009
7.315
7.354
7.254
7.293
56,096
+0.00(+0.00%)
Oct 16, 2009
7.204
7.305
7.204
7.293
38,113
+0.02(+0.30%)
Oct 15, 2009
7.327
7.333
7.177
7.272
81,435
-0.00(-0.04%)
Oct 14, 2009
7.192
7.285
7.192
7.275
75,003
+0.06(+0.89%)
Oct 13, 2009
7.327
7.327
7.201
7.210
137,613
-0.12(-1.59%)
Oct 12, 2009
7.311
7.339
7.250
7.327
36,860
+0.09(+1.27%)
Oct 09, 2009
7.210
7.266
7.210
7.235
57,910
-0.00(-0.04%)
Oct 08, 2009
7.085
7.266
7.085
7.238
52,315
+0.04(+0.50%)
Oct 07, 2009
7.112
7.245
7.098
7.202
108,601
+0.10(+1.39%)
Oct 06, 2009
7.109
7.207
7.051
7.103
104,820
+0.10(+1.40%)
Oct 05, 2009
6.965
7.048
6.965
7.005
50,433
+0.02(+0.22%)
Oct 02, 2009
7.005
7.051
6.916
6.990
111,214
-0.15(-2.03%)
Oct 01, 2009
7.085
7.146
7.069
7.135
73,796
-0.03(-0.46%)
Sep 30, 2009
7.158
7.204
7.124
7.167
97,791
-0.02(-0.26%)
Sep 29, 2009
7.121
7.195
7.100
7.186
107,029
+0.05(+0.69%)
Sep 28, 2009
7.106
7.149
7.094
7.137
49,151
+0.11(+1.57%)
Sep 25, 2009
6.999
7.054
6.971
7.026
47,116
-0.01(-0.09%)
Sep 24, 2009
7.100
7.115
6.947
7.033
71,656
-0.07(-0.95%)
Sep 23, 2009
7.149
7.161
7.100
7.100
50,505
-0.06(-0.90%)
Sep 22, 2009
7.057
7.189
7.057
7.164
50,818
+0.08(+1.09%)
Sep 21, 2009
7.140
7.140
6.907
7.087
84,051
-0.06(-0.87%)
Sep 18, 2009
7.097
7.189
7.097
7.149
53,907
+0.01(+0.13%)
Sep 17, 2009
7.048
7.161
7.048
7.140
52,668
+0.09(+1.31%)
Sep 16, 2009
6.959
7.118
6.959
7.048
81,973
+0.06(+0.83%)
Sep 15, 2009
7.036
7.036
6.941
6.990
173,130
+0.00(+0.00%)
Sep 14, 2009
6.821
7.005
6.821
6.990
65,595
+0.06(+0.80%)
Sep 11, 2009
6.818
6.959
6.815
6.934
173,462
-0.09(-1.22%)
Sep 10, 2009
6.916
7.036
6.916
7.020
92,885
+0.11(+1.64%)
Sep 09, 2009
6.852
6.948
6.852
6.907
87,542
+0.02(+0.22%)
Sep 08, 2009
6.898
6.956
6.891
6.891
75,596
+0.04(+0.63%)
Sep 04, 2009
6.796
6.879
6.760
6.849
87,998
+0.05(+0.77%)
Sep 03, 2009
6.812
6.882
6.790
6.796
86,087
-0.02(-0.23%)
Sep 02, 2009
6.815
6.855
6.741
6.812
90,533
-0.07(-1.02%)
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
.