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
)
39.72
-0.11 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2006
8.113
8.143
8.046
8.122
56,067
+0.00(+0.04%)
Mar 30, 2006
8.174
8.177
8.082
8.119
59,018
-0.02(-0.30%)
Mar 29, 2006
8.174
8.180
8.055
8.143
70,166
-0.05(-0.56%)
Mar 28, 2006
8.204
8.235
8.073
8.189
76,068
-0.05(-0.56%)
Mar 27, 2006
8.293
8.296
8.189
8.235
99,019
-0.04(-0.48%)
Mar 24, 2006
8.186
8.311
8.186
8.274
43,280
+0.06(+0.71%)
Mar 23, 2006
8.146
8.250
8.122
8.216
57,051
+0.13(+1.62%)
Mar 22, 2006
8.158
8.213
8.067
8.085
53,772
-0.03(-0.41%)
Mar 21, 2006
8.250
8.280
8.082
8.119
62,953
-0.15(-1.77%)
Mar 20, 2006
8.433
8.433
8.265
8.265
80,986
-0.17(-1.99%)
Mar 17, 2006
8.433
8.442
8.341
8.433
44,263
+0.03(+0.36%)
Mar 16, 2006
8.430
8.509
8.372
8.402
48,854
-0.03(-0.33%)
Mar 15, 2006
8.302
8.445
8.280
8.430
71,805
+0.11(+1.32%)
Mar 14, 2006
8.372
8.384
8.296
8.320
46,231
-0.05(-0.62%)
Mar 13, 2006
8.457
8.457
8.357
8.372
67,215
-0.14(-1.68%)
Mar 10, 2006
8.463
8.570
8.448
8.515
41,312
+0.05(+0.65%)
Mar 09, 2006
8.341
8.524
8.296
8.460
82,625
+0.07(+0.87%)
Mar 08, 2006
8.296
8.418
8.204
8.387
63,608
+0.06(+0.77%)
Mar 07, 2006
8.341
8.354
8.235
8.323
73,117
+0.00(+0.00%)
Mar 06, 2006
8.296
8.344
8.235
8.323
125,906
-0.05(-0.58%)
Mar 03, 2006
8.326
8.433
8.296
8.372
94,101
+0.02(+0.22%)
Mar 02, 2006
8.387
8.412
8.302
8.354
52,133
-0.00(-0.04%)
Mar 01, 2006
8.375
8.418
8.280
8.357
92,462
-0.06(-0.72%)
Feb 28, 2006
8.463
8.509
8.363
8.418
105,905
-0.05(-0.54%)
Feb 27, 2006
8.280
8.463
8.280
8.463
84,593
+0.18(+2.21%)
Feb 24, 2006
8.192
8.296
8.192
8.280
58,362
+0.09(+1.12%)
Feb 23, 2006
8.079
8.189
8.040
8.189
100,659
+0.12(+1.51%)
Feb 22, 2006
8.079
8.082
8.027
8.067
106,233
-0.00(-0.04%)
Feb 21, 2006
8.027
8.073
8.000
8.070
46,231
+0.04(+0.49%)
Feb 17, 2006
8.076
8.082
8.009
8.030
54,428
-0.05(-0.64%)
Feb 16, 2006
7.975
8.082
7.975
8.082
89,511
+0.03(+0.38%)
Feb 15, 2006
8.000
8.052
7.966
8.052
51,477
+0.07(+0.84%)
Feb 14, 2006
7.948
8.003
7.936
7.985
46,886
+0.07(+0.85%)
Feb 13, 2006
7.914
7.942
7.869
7.918
47,542
+0.02(+0.23%)
Feb 10, 2006
7.933
7.982
7.884
7.899
59,674
-0.07(-0.92%)
Feb 09, 2006
7.924
7.991
7.924
7.972
43,280
+0.03(+0.35%)
Feb 08, 2006
7.966
8.003
7.930
7.945
34,755
-0.03(-0.38%)
Feb 07, 2006
7.960
7.975
7.869
7.975
96,724
+0.03(+0.38%)
Feb 06, 2006
8.033
8.033
7.902
7.945
82,953
-0.09(-1.10%)
Feb 03, 2006
8.036
8.036
7.930
8.033
74,756
-0.02(-0.23%)
Feb 02, 2006
8.052
8.158
8.036
8.052
66,559
-0.02(-0.30%)
Feb 01, 2006
8.052
8.082
8.052
8.076
66,559
-0.00(-0.04%)
Jan 31, 2006
8.036
8.082
8.036
8.079
74,101
+0.03(+0.34%)
Jan 30, 2006
8.049
8.104
8.049
8.052
57,379
-0.05(-0.56%)
Jan 27, 2006
8.082
8.097
8.052
8.097
90,167
+0.02(+0.23%)
Jan 26, 2006
8.021
8.082
7.942
8.079
110,167
+0.08(+0.95%)
Jan 25, 2006
7.985
8.049
7.960
8.003
67,215
-0.01(-0.08%)
Jan 24, 2006
8.046
8.049
7.969
8.009
59,346
-0.03(-0.38%)
Jan 23, 2006
8.052
8.070
7.991
8.040
47,870
-0.02(-0.30%)
Jan 20, 2006
8.128
8.128
8.024
8.064
46,231
-0.03(-0.41%)
Jan 19, 2006
8.021
8.158
8.021
8.097
79,347
+0.05(+0.61%)
Jan 18, 2006
8.143
8.143
7.975
8.049
65,248
-0.05(-0.60%)
Jan 17, 2006
8.097
8.155
8.040
8.097
61,969
+0.02(+0.19%)
Jan 13, 2006
8.128
8.155
8.036
8.082
83,281
-0.07(-0.82%)
Jan 12, 2006
8.082
8.149
8.073
8.149
45,903
+0.04(+0.45%)
Jan 11, 2006
8.076
8.158
8.067
8.113
82,298
+0.04(+0.45%)
Jan 10, 2006
7.960
8.082
7.960
8.076
86,232
+0.07(+0.84%)
Jan 09, 2006
7.927
8.082
7.866
8.009
98,692
+0.09(+1.08%)
Jan 06, 2006
7.893
7.942
7.893
7.924
89,511
+0.03(+0.39%)
Jan 05, 2006
7.924
7.924
7.838
7.893
49,509
-0.02(-0.27%)
Jan 04, 2006
7.808
7.914
7.777
7.914
54,100
+0.08(+0.97%)
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
.