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, 2009
5.825
5.825
5.742
5.742
42,709
+0.02(+0.43%)
Mar 30, 2009
5.678
5.840
5.573
5.717
81,990
+0.06(+1.14%)
Mar 26, 2009
5.586
5.733
5.586
5.653
135,803
+0.08(+1.37%)
Mar 25, 2009
5.659
5.659
5.543
5.576
64,437
-0.02(-0.38%)
Mar 24, 2009
5.616
5.674
5.509
5.598
72,129
-0.03(-0.49%)
Mar 23, 2009
5.610
5.641
5.518
5.625
65,037
+0.14(+2.51%)
Mar 20, 2009
5.592
5.595
5.487
5.487
30,943
-0.08(-1.43%)
Mar 19, 2009
5.671
5.671
5.523
5.567
46,222
-0.10(-1.84%)
Mar 18, 2009
5.549
5.671
5.506
5.671
55,747
+0.16(+2.83%)
Mar 17, 2009
5.536
5.536
5.441
5.515
42,200
+0.03(+0.62%)
Mar 16, 2009
5.466
5.524
5.451
5.481
54,892
+0.08(+1.42%)
Mar 13, 2009
5.304
5.420
5.282
5.405
0
+0.21(+4.01%)
Mar 12, 2009
4.914
5.212
4.914
5.196
242,225
+0.06(+1.07%)
Mar 11, 2009
5.156
5.190
5.123
5.141
459,337
+0.05(+0.90%)
Mar 10, 2009
5.037
5.141
5.034
5.095
119,196
+0.13(+2.53%)
Mar 09, 2009
4.874
4.997
4.874
4.969
200,058
+0.07(+1.38%)
Mar 06, 2009
4.957
4.997
4.837
4.902
0
-0.16(-3.15%)
Mar 05, 2009
5.150
5.169
4.997
5.061
69,150
-0.20(-3.79%)
Mar 04, 2009
5.166
5.267
5.141
5.261
64,626
+0.08(+1.48%)
Mar 02, 2009
5.460
5.481
5.178
5.184
187,587
-0.35(-6.37%)
Feb 27, 2009
5.687
5.687
5.536
5.537
0
-0.27(-4.64%)
Feb 26, 2009
5.987
5.987
5.769
5.806
72,132
-0.20(-3.27%)
Feb 25, 2009
6.045
6.045
5.901
6.002
25,848
-0.00(-0.02%)
Feb 24, 2009
5.874
6.006
5.874
6.004
72,941
+0.10(+1.69%)
Feb 23, 2009
6.015
6.089
5.898
5.904
83,529
-0.17(-2.74%)
Feb 20, 2009
6.085
6.131
6.009
6.070
43,068
-0.11(-1.74%)
Feb 19, 2009
6.180
6.288
6.174
6.177
53,643
-0.01(-0.10%)
Feb 18, 2009
6.251
6.281
6.156
6.183
93,169
-0.04(-0.59%)
Feb 17, 2009
6.242
6.260
6.162
6.220
83,663
-0.11(-1.79%)
Feb 13, 2009
6.435
6.435
6.334
6.334
76,832
-0.07(-1.10%)
Feb 12, 2009
6.349
6.441
6.288
6.404
97,970
+0.01(+0.14%)
Feb 11, 2009
6.468
6.481
6.269
6.395
109,136
-0.07(-1.14%)
Feb 10, 2009
6.468
6.505
6.462
6.468
26,575
-0.03(-0.47%)
Feb 09, 2009
6.570
6.573
6.496
6.499
34,263
-0.03(-0.42%)
Feb 06, 2009
6.643
6.677
6.499
6.527
76,333
-0.07(-1.03%)
Feb 05, 2009
6.536
6.625
6.490
6.595
48,244
+0.05(+0.76%)
Feb 04, 2009
6.600
6.640
6.490
6.545
34,825
-0.02(-0.28%)
Feb 03, 2009
6.422
6.637
6.422
6.563
95,299
+0.13(+1.95%)
Feb 02, 2009
6.496
6.496
6.432
6.438
34,250
-0.07(-1.13%)
Jan 30, 2009
6.551
6.597
6.453
6.511
0
-0.07(-0.99%)
Jan 29, 2009
6.729
6.729
6.560
6.577
33,132
-0.07(-1.00%)
Jan 28, 2009
6.738
6.738
6.609
6.643
44,516
+0.16(+2.46%)
Jan 27, 2009
6.337
6.579
6.337
6.484
36,159
+0.17(+2.62%)
Jan 26, 2009
6.392
6.435
6.312
6.318
31,686
+0.06(+1.03%)
Jan 23, 2009
6.407
6.407
6.180
6.254
63,520
-0.07(-1.16%)
Jan 22, 2009
6.245
6.361
6.193
6.327
64,502
+0.11(+1.73%)
Jan 21, 2009
6.223
6.269
6.168
6.220
27,302
+0.00(+0.00%)
Jan 20, 2009
6.438
6.455
6.183
6.220
39,780
-0.07(-1.17%)
Jan 16, 2009
6.147
6.315
6.147
6.294
32,871
+0.18(+2.96%)
Jan 15, 2009
6.254
6.254
6.049
6.113
58,950
-0.00(-0.05%)
Jan 14, 2009
6.285
6.285
6.116
6.116
64,649
-0.17(-2.68%)
Jan 13, 2009
6.392
6.392
6.254
6.285
88,142
-0.06(-0.97%)
Jan 12, 2009
6.346
6.386
6.285
6.346
51,572
-0.06(-1.00%)
Jan 09, 2009
6.514
6.514
6.285
6.410
67,458
-0.02(-0.24%)
Jan 08, 2009
6.383
6.478
6.288
6.426
58,529
+0.05(+0.77%)
Jan 07, 2009
6.383
6.475
6.300
6.376
76,177
-0.03(-0.48%)
Jan 06, 2009
6.361
6.426
6.239
6.407
138,765
+0.12(+1.95%)
Jan 05, 2009
6.239
6.401
6.162
6.285
111,935
+0.06(+1.04%)
Jan 02, 2009
6.076
6.220
6.045
6.220
0
+0.12(+2.01%)
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
.