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, 2011
9.187
9.204
9.123
9.123
54,565
-0.05(-0.52%)
Mar 30, 2011
9.177
9.184
9.146
9.170
110,316
-0.02(-0.22%)
Mar 29, 2011
9.021
9.190
9.021
9.190
54,621
+0.12(+1.27%)
Mar 28, 2011
9.075
9.140
9.072
9.075
29,550
-0.02(-0.22%)
Mar 25, 2011
9.055
9.106
9.034
9.095
31,199
+0.05(+0.58%)
Mar 24, 2011
8.953
9.048
8.953
9.043
29,668
+0.09(+1.04%)
Mar 23, 2011
8.960
8.994
8.932
8.950
38,170
-0.06(-0.71%)
Mar 22, 2011
8.946
9.021
8.946
9.014
43,092
+0.04(+0.49%)
Mar 21, 2011
8.973
8.994
8.916
8.970
71,491
+0.08(+0.95%)
Mar 18, 2011
8.914
8.953
8.872
8.885
42,991
+0.02(+0.19%)
Mar 17, 2011
8.814
8.872
8.791
8.868
42,015
+0.14(+1.63%)
Mar 16, 2011
8.852
8.902
8.713
8.726
54,736
-0.15(-1.72%)
Mar 15, 2011
8.848
8.902
8.836
8.879
64,819
-0.09(-1.02%)
Mar 14, 2011
8.980
9.019
8.955
8.970
46,801
-0.09(-1.01%)
Mar 11, 2011
9.034
9.065
8.970
9.062
64,713
+0.07(+0.81%)
Mar 10, 2011
9.019
9.039
8.972
8.989
88,196
-0.12(-1.33%)
Mar 09, 2011
9.022
9.126
9.022
9.111
46,395
+0.05(+0.53%)
Mar 08, 2011
9.012
9.096
8.983
9.062
43,662
+0.02(+0.22%)
Mar 07, 2011
8.932
9.066
8.932
9.042
50,221
-0.03(-0.33%)
Mar 04, 2011
9.042
9.088
9.013
9.072
52,389
+0.03(+0.33%)
Mar 03, 2011
8.986
9.069
8.986
9.042
90,651
+0.07(+0.78%)
Mar 02, 2011
8.969
9.019
8.949
8.972
69,150
-0.01(-0.07%)
Mar 01, 2011
9.046
9.049
8.949
8.979
113,684
-0.09(-0.97%)
Feb 28, 2011
9.062
9.109
9.029
9.067
84,852
+0.03(+0.31%)
Feb 25, 2011
9.113
9.113
9.032
9.039
56,765
-0.02(-0.26%)
Feb 24, 2011
9.103
9.103
9.029
9.062
23,156
+0.02(+0.22%)
Feb 23, 2011
9.113
9.119
9.029
9.042
71,536
-0.04(-0.43%)
Feb 22, 2011
9.086
9.119
9.069
9.081
26,709
-0.09(-1.02%)
Feb 18, 2011
9.176
9.236
9.129
9.174
54,730
-0.01(-0.09%)
Feb 17, 2011
9.119
9.216
9.119
9.182
27,514
+0.03(+0.33%)
Feb 16, 2011
9.026
9.158
9.026
9.152
26,568
+0.13(+1.40%)
Feb 15, 2011
9.059
9.076
9.002
9.026
27,969
-0.07(-0.81%)
Feb 14, 2011
9.119
9.153
9.049
9.099
23,123
-0.01(-0.11%)
Feb 11, 2011
9.086
9.116
9.069
9.109
27,688
+0.02(+0.19%)
Feb 10, 2011
9.086
9.120
9.039
9.092
29,936
+0.00(+0.00%)
Feb 09, 2011
8.956
9.092
8.956
9.092
22,536
+0.11(+1.22%)
Feb 08, 2011
8.996
9.109
8.946
8.982
107,846
-0.02(-0.26%)
Feb 07, 2011
9.036
9.036
8.993
9.006
40,797
-0.01(-0.15%)
Feb 04, 2011
9.016
9.049
8.952
9.019
50,293
-0.02(-0.18%)
Feb 03, 2011
8.899
9.036
8.899
9.036
101,656
+0.10(+1.16%)
Feb 02, 2011
8.919
8.952
8.879
8.932
48,590
-0.03(-0.34%)
Feb 01, 2011
8.872
8.979
8.872
8.962
61,983
+0.10(+1.13%)
Jan 31, 2011
8.822
8.986
8.819
8.862
67,528
+0.01(+0.11%)
Jan 28, 2011
9.103
9.103
8.849
8.852
85,696
-0.22(-2.42%)
Jan 27, 2011
9.156
9.156
9.062
9.072
32,367
-0.11(-1.24%)
Jan 26, 2011
9.002
9.189
9.002
9.186
46,321
+0.17(+1.85%)
Jan 25, 2011
9.042
9.042
8.974
9.019
63,058
-0.01(-0.15%)
Jan 24, 2011
9.079
9.101
8.997
9.032
37,917
-0.08(-0.84%)
Jan 21, 2011
9.216
9.232
9.109
9.109
35,085
-0.04(-0.47%)
Jan 20, 2011
9.126
9.229
9.049
9.153
66,549
-0.03(-0.36%)
Jan 19, 2011
9.209
9.229
9.179
9.186
32,235
+0.01(+0.11%)
Jan 18, 2011
9.123
9.195
9.123
9.176
44,869
+0.00(+0.00%)
Jan 14, 2011
9.169
9.219
9.153
9.176
35,274
-0.04(-0.47%)
Jan 13, 2011
9.052
9.219
9.052
9.219
49,560
+0.10(+1.14%)
Jan 12, 2011
9.209
9.219
9.093
9.116
43,315
-0.08(-0.83%)
Jan 11, 2011
9.219
9.236
9.149
9.193
76,503
+0.05(+0.53%)
Jan 10, 2011
9.096
9.159
9.069
9.144
33,684
+0.02(+0.23%)
Jan 07, 2011
8.946
9.136
8.946
9.123
54,347
+0.07(+0.75%)
Jan 06, 2011
9.113
9.113
8.966
9.056
61,334
-0.06(-0.62%)
Jan 05, 2011
9.036
9.169
8.940
9.113
106,751
+0.12(+1.30%)
Jan 04, 2011
8.999
9.042
8.969
8.996
70,731
+0.07(+0.82%)
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
.