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 (%)
Mar 31, 2010
8.265
8.315
8.222
8.222
83,840
-0.04(-0.53%)
Mar 30, 2010
8.228
8.299
8.214
8.265
72,142
+0.00(+0.04%)
Mar 29, 2010
8.181
8.293
8.181
8.262
58,659
+0.03(+0.38%)
Mar 26, 2010
8.268
8.287
8.206
8.231
56,251
-0.04(-0.53%)
Mar 25, 2010
8.337
8.352
8.274
8.274
53,274
-0.06(-0.67%)
Mar 24, 2010
8.296
8.352
8.284
8.330
69,293
-0.02(-0.27%)
Mar 23, 2010
8.349
8.377
8.274
8.352
79,886
+0.04(+0.51%)
Mar 22, 2010
8.169
8.343
8.169
8.310
104,241
+0.09(+1.10%)
Mar 19, 2010
8.200
8.228
8.197
8.220
72,019
-0.00(-0.06%)
Mar 18, 2010
8.190
8.246
8.190
8.225
24,763
+0.01(+0.08%)
Mar 17, 2010
8.187
8.234
8.184
8.218
72,396
+0.03(+0.42%)
Mar 16, 2010
8.175
8.187
8.103
8.184
58,697
+0.01(+0.15%)
Mar 15, 2010
8.168
8.172
8.155
8.172
33,340
+0.01(+0.12%)
Mar 12, 2010
8.225
8.225
8.128
8.162
36,792
+0.01(+0.15%)
Mar 11, 2010
8.044
8.153
8.024
8.150
82,110
+0.01(+0.18%)
Mar 10, 2010
8.059
8.170
8.059
8.135
73,587
+0.03(+0.40%)
Mar 09, 2010
8.124
8.305
8.053
8.102
176,578
-0.05(-0.64%)
Mar 08, 2010
8.207
8.207
8.115
8.155
64,727
-0.02(-0.30%)
Mar 05, 2010
8.047
8.179
8.047
8.179
69,526
+0.15(+1.83%)
Mar 04, 2010
8.084
8.084
8.014
8.032
43,841
-0.05(-0.57%)
Mar 03, 2010
8.136
8.136
8.056
8.078
103,917
-0.06(-0.68%)
Mar 02, 2010
8.124
8.148
8.102
8.133
100,883
+0.04(+0.45%)
Mar 01, 2010
8.090
8.099
8.023
8.096
66,681
+0.07(+0.92%)
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%)
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
.