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
-0.13 (-0.32%)
Official Closing 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 (%)
Mar 31, 2008
7.609
7.609
7.465
7.505
42,079
-0.15(-1.96%)
Mar 28, 2008
7.698
7.722
7.652
7.655
8,807
-0.04(-0.48%)
Mar 27, 2008
7.827
7.857
7.633
7.692
73,721
-0.13(-1.72%)
Mar 26, 2008
7.787
7.971
7.747
7.827
58,715
+0.04(+0.51%)
Mar 25, 2008
7.609
7.787
7.600
7.787
46,294
+0.20(+2.67%)
Mar 24, 2008
7.391
7.584
7.391
7.584
44,689
+0.16(+2.19%)
Mar 21, 2008
7.397
7.440
7.367
7.422
38,817
+0.00(+0.00%)
Mar 20, 2008
7.397
7.440
7.367
7.422
38,817
-0.02(-0.21%)
Mar 19, 2008
7.345
7.477
7.345
7.437
81,876
+0.13(+1.85%)
Mar 18, 2008
7.235
7.302
7.195
7.302
121,838
+0.11(+1.58%)
Mar 17, 2008
7.544
7.544
6.441
7.189
159,185
-0.32(-4.32%)
Mar 14, 2008
7.572
7.612
7.471
7.514
32,946
-0.08(-1.05%)
Mar 13, 2008
7.609
7.667
7.594
7.594
59,694
-0.09(-1.20%)
Mar 12, 2008
7.468
7.701
7.468
7.685
32,293
+0.10(+1.29%)
Mar 11, 2008
7.520
7.661
7.449
7.587
106,667
+0.07(+0.90%)
Mar 10, 2008
7.830
7.848
7.502
7.520
69,806
-0.35(-4.40%)
Mar 07, 2008
8.078
8.102
7.781
7.866
65,892
-0.24(-2.99%)
Mar 06, 2008
8.240
8.271
8.081
8.109
60,020
-0.13(-1.60%)
Mar 05, 2008
8.191
8.277
8.191
8.240
50,234
+0.08(+0.94%)
Mar 04, 2008
8.139
8.289
8.109
8.164
67,849
-0.01(-0.15%)
Mar 03, 2008
8.044
8.176
7.992
8.176
64,261
+0.12(+1.52%)
Feb 29, 2008
8.219
8.219
8.047
8.053
33,598
-0.13(-1.65%)
Feb 28, 2008
8.023
8.188
8.020
8.188
39,577
+0.13(+1.60%)
Feb 27, 2008
8.124
8.126
8.001
8.059
62,304
-0.01(-0.15%)
Feb 26, 2008
7.882
8.289
7.882
8.072
66,544
+0.15(+1.94%)
Feb 25, 2008
7.765
7.977
7.765
7.918
46,095
+0.11(+1.45%)
Feb 22, 2008
7.823
7.842
7.728
7.805
33,272
+0.01(+0.08%)
Feb 21, 2008
7.888
7.928
7.741
7.799
60,020
-0.06(-0.74%)
Feb 20, 2008
7.793
7.857
7.753
7.857
66,870
+0.02(+0.20%)
Feb 19, 2008
7.848
7.922
7.808
7.842
63,935
+0.04(+0.51%)
Feb 18, 2008
7.934
7.961
7.781
7.802
0
+0.00(+0.00%)
Feb 15, 2008
7.934
7.961
7.781
7.802
149,588
-0.13(-1.70%)
Feb 14, 2008
8.259
8.283
7.937
7.937
118,736
-0.32(-3.83%)
Feb 13, 2008
8.250
8.302
8.234
8.253
39,143
+0.05(+0.60%)
Feb 12, 2008
8.289
8.323
8.204
8.204
51,865
-0.04(-0.48%)
Feb 11, 2008
8.228
8.280
8.215
8.243
18,919
+0.00(+0.00%)
Feb 08, 2008
8.338
8.342
8.207
8.243
40,448
-0.10(-1.18%)
Feb 07, 2008
8.397
8.400
8.308
8.342
41,753
-0.02(-0.22%)
Feb 06, 2008
8.311
8.446
8.311
8.360
49,582
+0.08(+0.93%)
Feb 05, 2008
8.354
8.354
8.201
8.283
36,860
-0.04(-0.48%)
Feb 04, 2008
8.256
8.323
8.246
8.323
26,748
+0.10(+1.15%)
Feb 01, 2008
8.283
8.323
8.219
8.228
45,994
+0.01(+0.07%)
Jan 31, 2008
8.151
8.240
8.109
8.222
30,010
+0.06(+0.79%)
Jan 30, 2008
8.274
8.274
8.158
8.158
93,332
-0.07(-0.82%)
Jan 29, 2008
8.351
8.366
8.213
8.225
88,448
-0.06(-0.78%)
Jan 28, 2008
8.357
8.363
8.277
8.289
24,138
-0.01(-0.07%)
Jan 25, 2008
8.492
8.541
8.237
8.296
77,961
-0.13(-1.60%)
Jan 24, 2008
8.338
8.430
8.308
8.430
52,844
+0.13(+1.63%)
Jan 23, 2008
8.317
8.369
8.167
8.296
128,848
+0.01(+0.11%)
Jan 22, 2008
8.277
8.565
7.980
8.286
137,917
-0.10(-1.21%)
Jan 21, 2008
8.412
8.458
8.308
8.388
0
+0.00(+0.00%)
Jan 18, 2008
8.412
8.458
8.308
8.388
76,004
+0.01(+0.07%)
Jan 17, 2008
8.614
8.706
8.372
8.381
100,469
-0.25(-2.91%)
Jan 16, 2008
8.492
8.663
8.486
8.633
90,031
+0.11(+1.29%)
Jan 15, 2008
8.847
8.847
8.507
8.522
97,533
-0.33(-3.71%)
Jan 14, 2008
8.651
8.875
8.628
8.850
66,153
+0.20(+2.34%)
Jan 11, 2008
8.728
8.728
8.578
8.648
69,806
-0.02(-0.21%)
Jan 10, 2008
8.676
8.706
8.587
8.666
72,090
+0.05(+0.60%)
Jan 09, 2008
8.458
8.614
8.427
8.614
104,383
+0.23(+2.70%)
Jan 08, 2008
8.329
8.507
8.329
8.388
74,373
+0.06(+0.74%)
Jan 07, 2008
8.268
8.504
8.253
8.326
183,650
-0.01(-0.07%)
Jan 04, 2008
8.372
8.375
8.289
8.332
100,567
-0.02(-0.22%)
Jan 03, 2008
8.225
8.400
8.225
8.351
88,889
+0.17(+2.02%)
Jan 02, 2008
8.332
8.406
8.185
8.185
116,779
-0.10(-1.26%)
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
.