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 (%)
Feb 26, 2010
7.931
8.023
7.931
8.023
65,138
+0.08(+1.04%)
Feb 25, 2010
7.937
7.968
7.885
7.940
44,356
-0.07(-0.88%)
Feb 24, 2010
7.888
8.010
7.863
8.010
84,351
+0.13(+1.64%)
Feb 23, 2010
7.971
7.971
7.854
7.881
33,937
-0.06(-0.74%)
Feb 22, 2010
7.946
7.949
7.833
7.940
53,852
+0.08(+0.97%)
Feb 19, 2010
7.781
7.952
7.781
7.863
93,615
+0.01(+0.16%)
Feb 18, 2010
7.906
7.906
7.817
7.851
61,648
-0.01(-0.18%)
Feb 17, 2010
7.756
7.885
7.756
7.865
36,906
+0.10(+1.29%)
Feb 16, 2010
7.799
7.808
7.725
7.765
57,290
+0.09(+1.13%)
Feb 12, 2010
7.603
7.679
7.679
7.679
45,015
+0.00(+0.03%)
Feb 11, 2010
7.535
7.682
7.535
7.676
38,918
+0.02(+0.24%)
Feb 10, 2010
7.633
7.692
7.633
7.658
22,742
-0.01(-0.09%)
Feb 09, 2010
7.633
7.713
7.600
7.664
58,940
+0.02(+0.20%)
Feb 08, 2010
7.627
7.670
7.572
7.649
87,013
+0.05(+0.60%)
Feb 05, 2010
7.839
7.839
7.477
7.603
141,182
-0.29(-3.69%)
Feb 04, 2010
7.989
7.989
7.894
7.894
79,347
-0.19(-2.31%)
Feb 03, 2010
8.047
8.136
8.007
8.081
62,147
+0.10(+1.31%)
Feb 02, 2010
7.805
8.007
7.803
7.977
88,285
+0.12(+1.54%)
Feb 01, 2010
7.894
7.894
7.793
7.856
54,305
+0.06(+0.73%)
Jan 29, 2010
7.909
7.949
7.765
7.799
63,178
-0.09(-1.17%)
Jan 28, 2010
7.830
7.952
7.777
7.891
93,283
+0.02(+0.19%)
Jan 27, 2010
8.155
8.222
7.817
7.876
206,213
-0.34(-4.12%)
Jan 26, 2010
8.240
8.308
8.144
8.214
130,150
-0.11(-1.27%)
Jan 25, 2010
8.366
8.366
8.222
8.320
140,480
-0.01(-0.15%)
Jan 22, 2010
8.299
8.415
8.277
8.332
130,153
-0.00(-0.03%)
Jan 21, 2010
8.357
8.384
8.221
8.335
166,472
-0.02(-0.27%)
Jan 20, 2010
8.237
8.381
8.231
8.357
103,995
+0.02(+0.22%)
Jan 19, 2010
8.047
8.360
8.032
8.338
180,910
+0.31(+3.82%)
Jan 15, 2010
8.035
8.032
8.032
8.032
218,553
-0.08(-0.95%)
Jan 14, 2010
8.069
8.110
8.041
8.109
34,564
+0.10(+1.28%)
Jan 13, 2010
7.980
8.090
7.980
8.006
61,361
-0.01(-0.13%)
Jan 12, 2010
8.102
8.109
8.017
8.017
64,946
-0.09(-1.09%)
Jan 11, 2010
8.213
8.213
8.100
8.105
66,622
-0.02(-0.23%)
Jan 08, 2010
8.121
8.185
8.081
8.124
52,129
+0.00(+0.04%)
Jan 07, 2010
8.115
8.237
8.113
8.121
116,348
-0.04(-0.49%)
Jan 06, 2010
8.038
8.161
8.038
8.161
75,472
+0.10(+1.18%)
Jan 05, 2010
8.145
8.145
8.001
8.066
67,239
-0.03(-0.34%)
Jan 04, 2010
8.161
8.170
8.038
8.093
220,947
+0.05(+0.65%)
Dec 31, 2009
7.940
8.041
8.041
8.041
65,892
+0.16(+2.05%)
Dec 30, 2009
7.863
7.891
7.863
7.880
18,815
+0.02(+0.21%)
Dec 29, 2009
7.777
7.880
7.771
7.863
58,441
+0.05(+0.67%)
Dec 28, 2009
7.977
8.007
7.799
7.811
79,005
-0.10(-1.28%)
Dec 24, 2009
7.931
7.949
7.839
7.912
49,856
-0.08(-0.96%)
Dec 23, 2009
7.934
8.109
7.931
7.989
54,560
+0.01(+0.12%)
Dec 22, 2009
7.762
8.017
7.762
7.980
135,369
+0.16(+2.08%)
Dec 21, 2009
7.851
7.866
7.744
7.817
187,238
-0.07(-0.86%)
Dec 18, 2009
8.047
8.052
7.882
7.885
49,546
-0.25(-3.04%)
Dec 17, 2009
8.145
8.201
8.127
8.132
72,810
-0.14(-1.65%)
Dec 16, 2009
8.044
8.400
7.983
8.268
283,428
+0.18(+2.28%)
Dec 15, 2009
7.958
8.093
7.958
8.084
93,407
+0.09(+1.15%)
Dec 14, 2009
7.909
7.995
7.906
7.992
61,873
+0.09(+1.16%)
Dec 11, 2009
7.922
7.922
7.894
7.900
78,816
+0.01(+0.08%)
Dec 10, 2009
7.848
7.940
7.845
7.894
54,406
+0.12(+1.54%)
Dec 09, 2009
7.793
7.796
7.731
7.774
38,031
-0.02(-0.28%)
Dec 08, 2009
7.621
7.796
7.621
7.796
77,958
+0.07(+0.91%)
Dec 07, 2009
7.679
7.741
7.678
7.725
45,697
+0.06(+0.80%)
Dec 04, 2009
7.633
7.704
7.581
7.664
48,248
+0.03(+0.44%)
Dec 03, 2009
7.667
7.698
7.612
7.630
54,162
-0.04(-0.48%)
Dec 02, 2009
7.649
7.694
7.632
7.667
52,289
+0.02(+0.24%)
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
.