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 (%)
Dec 31, 2010
8.700
8.760
8.650
8.760
33,271
+0.08(+0.96%)
Dec 30, 2010
8.697
8.700
8.660
8.677
62,636
+0.00(+0.00%)
Dec 29, 2010
8.687
8.687
8.640
8.677
66,153
-0.00(-0.04%)
Dec 28, 2010
8.774
8.774
8.633
8.680
45,399
-0.03(-0.35%)
Dec 27, 2010
8.653
8.713
8.653
8.710
31,289
+0.04(+0.47%)
Dec 23, 2010
8.727
8.727
8.637
8.670
78,469
+0.01(+0.07%)
Dec 22, 2010
8.720
8.730
8.627
8.663
75,737
-0.09(-1.03%)
Dec 21, 2010
8.874
8.951
8.540
8.753
141,441
-0.12(-1.34%)
Dec 20, 2010
9.064
9.064
8.860
8.872
49,978
-0.14(-1.54%)
Dec 17, 2010
8.870
9.088
8.870
9.011
69,538
+0.06(+0.73%)
Dec 16, 2010
8.952
8.952
8.888
8.946
42,550
+0.04(+0.40%)
Dec 15, 2010
8.882
8.910
8.872
8.910
43,905
+0.04(+0.43%)
Dec 14, 2010
8.808
8.901
8.796
8.872
67,191
+0.05(+0.58%)
Dec 13, 2010
8.894
8.894
8.806
8.821
52,955
-0.03(-0.29%)
Dec 10, 2010
8.618
8.846
8.618
8.846
76,029
+0.21(+2.44%)
Dec 09, 2010
8.638
8.644
8.589
8.636
45,366
-0.00(-0.02%)
Dec 08, 2010
8.715
8.715
8.609
8.638
40,526
+0.00(+0.01%)
Dec 07, 2010
8.673
8.679
8.625
8.637
116,356
+0.00(+0.02%)
Dec 06, 2010
8.657
8.657
8.599
8.635
39,505
+0.01(+0.12%)
Dec 03, 2010
8.557
8.661
8.532
8.625
34,220
+0.03(+0.30%)
Dec 02, 2010
8.538
8.602
8.466
8.599
56,020
+0.10(+1.21%)
Dec 01, 2010
8.477
8.496
8.371
8.496
39,847
+0.12(+1.42%)
Nov 30, 2010
8.368
8.432
8.345
8.377
56,643
-0.08(-0.91%)
Nov 29, 2010
8.413
8.499
8.329
8.455
58,776
+0.03(+0.31%)
Nov 26, 2010
8.487
8.487
8.413
8.429
27,225
-0.04(-0.49%)
Nov 24, 2010
8.288
8.471
8.471
8.471
51,859
+0.18(+2.21%)
Nov 23, 2010
8.416
8.416
8.268
8.288
67,378
-0.11(-1.34%)
Nov 22, 2010
8.429
8.474
8.333
8.400
193,635
+0.01(+0.15%)
Nov 19, 2010
8.426
8.603
8.374
8.387
665,593
+0.01(+0.08%)
Nov 18, 2010
8.551
8.724
8.377
8.381
333,150
-0.05(-0.57%)
Nov 17, 2010
8.275
8.480
8.275
8.429
142,822
+0.14(+1.67%)
Nov 16, 2010
8.512
8.512
8.291
8.291
89,474
-0.20(-2.38%)
Nov 15, 2010
8.589
8.596
8.397
8.493
163,099
-0.04(-0.45%)
Nov 12, 2010
8.609
8.612
8.480
8.532
314,641
-0.05(-0.56%)
Nov 11, 2010
8.708
8.708
8.551
8.580
787,253
-0.10(-1.11%)
Nov 10, 2010
8.814
8.814
8.657
8.676
153,977
-0.09(-0.99%)
Nov 09, 2010
8.763
8.856
8.649
8.763
295,479
+0.05(+0.63%)
Nov 08, 2010
8.718
8.718
8.641
8.708
100,807
+0.04(+0.50%)
Nov 05, 2010
8.692
8.715
8.625
8.665
145,734
-0.02(-0.21%)
Nov 04, 2010
8.772
8.772
8.660
8.682
202,293
+0.03(+0.33%)
Nov 03, 2010
8.830
8.830
8.638
8.654
77,231
-0.16(-1.87%)
Nov 02, 2010
8.817
8.846
8.780
8.818
59,178
+0.09(+1.08%)
Nov 01, 2010
8.766
8.808
8.715
8.724
52,691
+0.01(+0.11%)
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%)
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
.