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
)
40.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2005
7.960
7.960
7.625
7.731
143,611
-0.21(-2.65%)
Dec 29, 2005
7.991
7.991
7.820
7.942
84,921
-0.02(-0.23%)
Dec 28, 2005
7.936
7.991
7.838
7.960
53,772
+0.06(+0.77%)
Dec 27, 2005
8.021
8.061
7.817
7.899
81,642
-0.13(-1.56%)
Dec 23, 2005
7.930
8.052
7.930
8.024
39,017
+0.06(+0.77%)
Dec 22, 2005
7.921
7.975
7.884
7.963
48,854
+0.04(+0.50%)
Dec 21, 2005
7.991
8.012
7.857
7.924
86,232
-0.09(-1.14%)
Dec 20, 2005
8.033
8.036
7.914
8.015
59,674
-0.04(-0.45%)
Dec 19, 2005
8.076
8.082
8.021
8.052
138,365
+0.02(+0.19%)
Dec 16, 2005
8.076
8.082
8.015
8.036
47,542
-0.02(-0.19%)
Dec 15, 2005
7.899
8.052
7.899
8.052
69,182
+0.19(+2.40%)
Dec 14, 2005
7.936
8.067
7.853
7.863
116,069
-0.10(-1.23%)
Dec 13, 2005
7.975
7.988
7.716
7.960
95,085
-0.07(-0.91%)
Dec 12, 2005
7.899
8.061
7.878
8.033
110,823
+0.10(+1.23%)
Dec 09, 2005
7.936
7.960
7.844
7.936
52,460
+0.03(+0.39%)
Dec 08, 2005
7.878
7.908
7.838
7.905
67,215
+0.06(+0.78%)
Dec 07, 2005
7.832
7.868
7.808
7.844
40,329
+0.07(+0.90%)
Dec 06, 2005
7.713
7.808
7.692
7.774
114,758
+0.09(+1.19%)
Dec 05, 2005
7.655
7.747
7.613
7.683
65,904
+0.03(+0.36%)
Dec 02, 2005
7.670
7.692
7.609
7.655
74,101
+0.05(+0.60%)
Dec 01, 2005
7.442
7.619
7.442
7.609
93,118
+0.14(+1.88%)
Nov 30, 2005
7.515
7.542
7.457
7.469
106,561
+0.02(+0.20%)
Nov 29, 2005
7.481
7.558
7.396
7.454
119,020
-0.01(-0.16%)
Nov 28, 2005
7.472
7.500
7.369
7.466
129,184
-0.02(-0.29%)
Nov 25, 2005
7.491
7.491
7.451
7.487
30,492
+0.01(+0.12%)
Nov 23, 2005
7.579
7.594
7.445
7.478
102,954
-0.05(-0.73%)
Nov 22, 2005
7.594
7.655
7.503
7.533
69,510
-0.02(-0.24%)
Nov 21, 2005
7.762
7.823
7.552
7.552
113,118
-0.19(-2.44%)
Nov 18, 2005
7.710
7.774
7.710
7.741
32,788
+0.05(+0.71%)
Nov 17, 2005
7.710
7.725
7.631
7.686
61,313
-0.05(-0.67%)
Nov 16, 2005
7.725
7.777
7.716
7.738
53,444
+0.03(+0.44%)
Nov 15, 2005
7.777
7.792
7.670
7.704
81,642
-0.06(-0.75%)
Nov 14, 2005
7.823
7.853
7.731
7.762
71,150
-0.08(-0.97%)
Nov 11, 2005
7.835
7.899
7.832
7.838
62,297
+0.00(+0.04%)
Nov 10, 2005
7.796
7.850
7.796
7.835
37,050
+0.04(+0.55%)
Nov 09, 2005
7.853
7.853
7.747
7.792
95,413
-0.05(-0.62%)
Nov 08, 2005
7.808
7.841
7.716
7.841
61,313
+0.03(+0.43%)
Nov 07, 2005
7.991
7.991
7.792
7.808
50,493
-0.11(-1.35%)
Nov 04, 2005
7.927
7.991
7.853
7.914
54,428
-0.01(-0.15%)
Nov 03, 2005
7.911
7.927
7.853
7.927
41,312
+0.06(+0.78%)
Nov 02, 2005
7.908
7.908
7.744
7.866
64,920
+0.03(+0.35%)
Nov 01, 2005
7.686
7.899
7.613
7.838
63,608
+0.20(+2.55%)
Oct 31, 2005
7.680
7.686
7.585
7.643
77,051
-0.04(-0.48%)
Oct 28, 2005
7.548
7.680
7.548
7.680
45,247
+0.17(+2.27%)
Oct 27, 2005
7.625
7.670
7.448
7.509
109,184
-0.15(-1.91%)
Oct 26, 2005
7.625
7.765
7.616
7.655
88,199
-0.03(-0.40%)
Oct 25, 2005
7.747
7.853
7.625
7.686
78,691
-0.03(-0.34%)
Oct 24, 2005
7.670
7.777
7.625
7.712
64,264
+0.06(+0.74%)
Oct 21, 2005
7.716
7.731
7.628
7.655
63,608
-0.03(-0.40%)
Oct 20, 2005
7.716
7.774
7.640
7.686
104,921
+0.02(+0.32%)
Oct 19, 2005
7.786
7.823
7.643
7.661
113,446
-0.16(-2.07%)
Oct 18, 2005
7.914
7.914
7.792
7.823
62,297
-0.03(-0.39%)
Oct 17, 2005
7.930
7.930
7.777
7.853
73,773
-0.04(-0.46%)
Oct 14, 2005
7.930
7.960
7.780
7.890
99,347
+0.01(+0.08%)
Oct 13, 2005
7.863
8.082
7.808
7.884
138,037
+0.01(+0.12%)
Oct 12, 2005
8.021
8.021
7.777
7.875
63,936
-0.10(-1.26%)
Oct 11, 2005
7.914
8.082
7.884
7.975
77,707
+0.09(+1.16%)
Oct 10, 2005
7.945
7.960
7.796
7.884
69,510
+0.02(+0.19%)
Oct 07, 2005
7.853
7.945
7.793
7.869
56,723
+0.02(+0.19%)
Oct 06, 2005
7.960
7.972
7.756
7.853
98,364
-0.08(-1.04%)
Oct 05, 2005
8.158
8.158
7.936
7.936
207,220
-0.22(-2.66%)
Oct 04, 2005
7.982
8.152
7.936
8.152
135,086
+0.22(+2.77%)
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
.