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 (%)
Dec 29, 2006
8.297
8.358
8.224
8.297
51,529
+0.02(+0.26%)
Dec 28, 2006
8.220
8.334
8.181
8.276
44,680
+0.09(+1.12%)
Dec 27, 2006
8.187
8.217
8.178
8.184
55,769
-0.02(-0.30%)
Dec 26, 2006
8.220
8.233
8.178
8.208
46,637
-0.09(-1.07%)
Dec 22, 2006
8.297
8.346
8.263
8.297
47,615
-0.24(-2.77%)
Dec 21, 2006
8.653
8.656
8.521
8.533
26,743
-0.06(-0.71%)
Dec 20, 2006
8.653
8.720
8.595
8.595
35,222
+0.00(+0.00%)
Dec 19, 2006
8.628
8.668
8.570
8.595
78,925
+0.09(+1.01%)
Dec 18, 2006
8.463
8.582
8.463
8.509
60,987
+0.02(+0.25%)
Dec 15, 2006
8.570
8.591
8.463
8.487
52,834
-0.06(-0.68%)
Dec 14, 2006
8.549
8.555
8.490
8.546
62,292
+0.03(+0.32%)
Dec 13, 2006
8.585
8.641
8.493
8.518
57,073
-0.20(-2.32%)
Dec 12, 2006
8.585
8.785
8.530
8.720
114,147
+0.14(+1.64%)
Dec 11, 2006
8.576
8.585
8.438
8.579
68,488
+0.03(+0.39%)
Dec 08, 2006
8.432
8.570
8.408
8.546
60,009
+0.14(+1.72%)
Dec 07, 2006
8.401
8.423
8.398
8.401
55,769
+0.01(+0.11%)
Dec 06, 2006
8.414
8.417
8.343
8.392
48,268
+0.02(+0.26%)
Dec 05, 2006
8.417
8.417
8.362
8.371
45,332
+0.01(+0.11%)
Dec 04, 2006
8.257
8.362
8.196
8.362
69,140
+0.10(+1.26%)
Dec 01, 2006
8.263
8.404
8.257
8.257
82,838
-0.07(-0.85%)
Nov 30, 2006
8.294
8.417
8.248
8.328
98,167
+0.10(+1.15%)
Nov 29, 2006
8.196
8.325
8.190
8.233
56,095
+0.08(+0.99%)
Nov 28, 2006
8.199
8.211
8.104
8.152
78,925
+0.03(+0.37%)
Nov 27, 2006
8.233
8.236
8.064
8.122
113,169
-0.03(-0.41%)
Nov 24, 2006
8.355
8.355
8.141
8.156
57,726
+0.04(+0.49%)
Nov 22, 2006
8.064
8.217
8.015
8.116
129,476
+0.11(+1.42%)
Nov 21, 2006
8.165
8.165
7.917
8.003
240,688
-0.05(-0.61%)
Nov 20, 2006
8.187
8.230
8.033
8.052
153,936
-0.09(-1.09%)
Nov 17, 2006
8.119
8.144
8.079
8.141
75,337
+0.02(+0.26%)
Nov 16, 2006
8.171
8.227
8.089
8.119
93,601
-0.08(-0.94%)
Nov 15, 2006
8.079
8.230
8.024
8.196
90,339
+0.15(+1.87%)
Nov 14, 2006
7.905
8.055
7.895
8.046
110,234
+0.19(+2.38%)
Nov 13, 2006
7.969
8.030
7.859
7.859
92,296
-0.11(-1.39%)
Nov 10, 2006
8.049
8.049
7.964
7.969
71,423
-0.02(-0.23%)
Nov 09, 2006
8.040
8.040
7.972
7.987
129,476
-0.04(-0.46%)
Nov 08, 2006
8.171
8.187
8.015
8.024
177,418
-0.18(-2.20%)
Nov 07, 2006
8.230
8.230
8.162
8.205
68,162
-0.00(-0.04%)
Nov 06, 2006
8.233
8.242
8.181
8.208
38,157
-0.05(-0.56%)
Nov 03, 2006
8.355
8.355
8.239
8.254
39,788
-0.09(-1.10%)
Nov 02, 2006
8.343
8.346
8.279
8.346
101,102
-0.01(-0.15%)
Nov 01, 2006
8.414
8.426
8.343
8.358
46,963
-0.02(-0.22%)
Oct 31, 2006
8.365
8.408
8.331
8.377
76,968
+0.02(+0.22%)
Oct 30, 2006
8.454
8.454
8.358
8.358
59,356
-0.09(-1.09%)
Oct 27, 2006
8.426
8.490
8.426
8.450
68,814
-0.01(-0.07%)
Oct 26, 2006
8.432
8.457
8.358
8.457
102,732
+0.02(+0.29%)
Oct 25, 2006
8.450
8.484
8.358
8.432
64,248
-0.02(-0.25%)
Oct 24, 2006
8.579
8.662
8.450
8.454
87,404
-0.12(-1.43%)
Oct 23, 2006
8.487
8.576
8.478
8.576
74,032
+0.10(+1.23%)
Oct 20, 2006
8.463
8.524
8.447
8.472
55,117
+0.01(+0.11%)
Oct 19, 2006
8.438
8.536
8.438
8.463
31,635
+0.01(+0.11%)
Oct 18, 2006
8.447
8.576
8.423
8.454
52,507
+0.03(+0.33%)
Oct 17, 2006
8.432
8.447
8.368
8.426
56,747
-0.02(-0.25%)
Oct 16, 2006
8.398
8.447
8.358
8.447
63,270
+0.05(+0.58%)
Oct 13, 2006
8.352
8.432
8.285
8.398
57,073
+0.06(+0.70%)
Oct 12, 2006
8.248
8.340
8.248
8.340
79,251
+0.07(+0.85%)
Oct 11, 2006
8.239
8.279
8.239
8.270
46,637
-0.03(-0.37%)
Oct 10, 2006
8.322
8.343
8.300
8.300
57,400
-0.02(-0.26%)
Oct 09, 2006
8.322
8.337
8.236
8.322
54,790
+0.00(+0.00%)
Oct 06, 2006
8.337
8.349
8.230
8.322
47,942
-0.01(-0.07%)
Oct 05, 2006
8.279
8.331
8.224
8.328
50,225
+0.06(+0.70%)
Oct 04, 2006
8.135
8.270
8.122
8.270
98,167
+0.13(+1.66%)
Oct 03, 2006
8.135
8.156
8.119
8.135
55,117
-0.01(-0.11%)
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
.