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 (%)
May 31, 2005
7.472
7.472
7.350
7.381
95,741
-0.08(-1.02%)
May 27, 2005
7.411
7.472
7.353
7.457
84,921
+0.02(+0.20%)
May 26, 2005
7.457
7.487
7.381
7.442
24,918
+0.00(+0.00%)
May 25, 2005
7.396
7.503
7.359
7.442
71,477
+0.06(+0.83%)
May 24, 2005
7.518
7.518
7.353
7.381
47,214
-0.09(-1.22%)
May 23, 2005
7.426
7.503
7.350
7.472
39,017
+0.06(+0.82%)
May 20, 2005
7.381
7.457
7.381
7.411
11,475
+0.00(+0.00%)
May 19, 2005
7.530
7.530
7.381
7.411
30,165
-0.12(-1.62%)
May 18, 2005
7.396
7.533
7.365
7.533
49,837
+0.15(+2.07%)
May 17, 2005
7.381
7.426
7.350
7.381
20,984
-0.02(-0.21%)
May 16, 2005
7.350
7.503
7.320
7.396
37,706
+0.05(+0.62%)
May 13, 2005
7.384
7.384
7.262
7.350
67,543
-0.09(-1.23%)
May 12, 2005
7.457
7.457
7.381
7.442
28,197
-0.02(-0.20%)
May 11, 2005
7.518
7.524
7.411
7.457
32,132
-0.06(-0.81%)
May 10, 2005
7.472
7.533
7.472
7.518
39,345
-0.01(-0.12%)
May 09, 2005
7.487
7.527
7.457
7.527
35,738
+0.05(+0.73%)
May 06, 2005
7.518
7.518
7.426
7.472
88,855
-0.03(-0.41%)
May 05, 2005
7.320
7.503
7.289
7.503
144,923
+0.18(+2.50%)
May 04, 2005
7.289
7.350
7.198
7.320
145,251
+0.06(+0.84%)
May 03, 2005
7.121
7.274
7.121
7.259
105,249
+0.14(+1.93%)
May 02, 2005
7.259
7.259
6.984
7.121
160,333
-0.14(-1.89%)
Apr 29, 2005
7.335
7.335
7.167
7.259
39,017
-0.06(-0.83%)
Apr 28, 2005
7.533
7.533
7.320
7.320
124,266
-0.24(-3.23%)
Apr 27, 2005
7.643
7.655
7.533
7.564
81,642
-0.07(-0.96%)
Apr 26, 2005
7.545
7.667
7.472
7.637
625,596
-0.00(-0.04%)
Apr 25, 2005
7.625
7.655
7.625
7.640
53,116
+0.02(+0.20%)
Apr 22, 2005
7.655
7.655
7.625
7.625
42,624
-0.02(-0.28%)
Apr 21, 2005
7.625
7.655
7.625
7.646
46,231
+0.02(+0.28%)
Apr 20, 2005
7.640
7.649
7.625
7.625
18,361
+0.00(+0.00%)
Apr 19, 2005
7.640
7.640
7.625
7.625
29,509
-0.02(-0.28%)
Apr 18, 2005
7.625
7.646
7.625
7.646
26,558
+0.02(+0.28%)
Apr 15, 2005
7.640
7.655
7.625
7.625
47,870
-0.02(-0.20%)
Apr 14, 2005
7.625
7.655
7.625
7.640
12,787
+0.02(+0.20%)
Apr 13, 2005
7.628
7.655
7.625
7.625
26,230
+0.00(+0.00%)
Apr 12, 2005
7.628
7.631
7.625
7.625
44,919
-0.00(-0.04%)
Apr 11, 2005
7.634
7.637
7.625
7.628
10,820
+0.00(+0.04%)
Apr 08, 2005
7.637
7.640
7.625
7.625
23,279
-0.01(-0.08%)
Apr 07, 2005
7.625
7.631
7.625
7.631
31,476
+0.01(+0.08%)
Apr 06, 2005
7.625
7.643
7.625
7.625
21,312
-0.00(-0.04%)
Apr 05, 2005
7.625
7.628
7.625
7.628
62,297
+0.00(+0.04%)
Apr 04, 2005
7.628
7.628
7.625
7.625
101,315
+0.00(+0.00%)
Apr 01, 2005
7.631
7.631
7.625
7.625
33,771
-0.00(-0.04%)
Mar 31, 2005
7.625
7.631
7.625
7.628
70,166
+0.00(+0.04%)
Mar 30, 2005
7.625
7.628
7.625
7.625
60,002
+0.00(+0.00%)
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
.