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 (%)
May 30, 2008
7.725
7.817
7.725
7.753
23,646
+0.02(+0.32%)
May 29, 2008
7.753
7.793
7.719
7.728
32,042
-0.02(-0.32%)
May 28, 2008
7.713
7.790
7.673
7.753
40,047
+0.08(+1.00%)
May 27, 2008
7.612
7.676
7.612
7.676
27,762
+0.04(+0.56%)
May 26, 2008
7.554
7.633
7.554
7.633
0
+0.00(+0.00%)
May 23, 2008
7.554
7.633
7.554
7.633
48,548
+0.07(+0.97%)
May 22, 2008
7.597
7.652
7.541
7.560
63,537
-0.03(-0.36%)
May 21, 2008
7.777
7.777
7.587
7.587
44,855
-0.15(-1.98%)
May 20, 2008
7.802
7.808
7.741
7.741
42,611
-0.06(-0.79%)
May 19, 2008
7.836
7.857
7.793
7.802
34,042
-0.01(-0.08%)
May 16, 2008
7.811
7.848
7.777
7.808
27,045
+0.04(+0.55%)
May 15, 2008
7.863
7.866
7.765
7.765
65,396
-0.10(-1.25%)
May 14, 2008
7.817
7.879
7.811
7.863
47,918
+0.03(+0.39%)
May 13, 2008
7.940
7.940
7.799
7.833
52,798
-0.07(-0.93%)
May 12, 2008
7.937
8.017
7.805
7.906
126,245
-0.00(-0.04%)
May 09, 2008
7.882
7.928
7.820
7.909
19,281
+0.02(+0.19%)
May 08, 2008
7.918
7.995
7.817
7.894
58,735
-0.03(-0.33%)
May 07, 2008
7.866
7.943
7.845
7.920
44,581
+0.05(+0.69%)
May 06, 2008
7.879
7.927
7.833
7.866
26,891
-0.04(-0.54%)
May 05, 2008
7.882
7.943
7.820
7.909
25,727
+0.03(+0.35%)
May 02, 2008
7.915
8.001
7.808
7.882
50,880
-0.03(-0.43%)
May 01, 2008
7.594
7.925
7.594
7.915
33,001
+0.35(+4.58%)
Apr 30, 2008
7.523
7.716
7.486
7.569
48,884
+0.08(+1.02%)
Apr 29, 2008
7.557
7.566
7.480
7.492
40,089
-0.09(-1.13%)
Apr 28, 2008
7.557
7.633
7.538
7.578
43,058
+0.05(+0.65%)
Apr 25, 2008
7.520
7.594
7.416
7.529
61,651
+0.01(+0.12%)
Apr 24, 2008
7.584
7.584
7.492
7.520
44,741
-0.03(-0.41%)
Apr 23, 2008
7.551
7.630
7.523
7.551
50,844
-0.05(-0.61%)
Apr 22, 2008
7.649
7.649
7.492
7.597
81,947
+0.01(+0.12%)
Apr 21, 2008
7.600
7.606
7.554
7.587
38,514
-0.02(-0.28%)
Apr 18, 2008
7.664
7.701
7.600
7.609
39,143
-0.01(-0.16%)
Apr 17, 2008
7.802
7.827
7.609
7.621
26,748
-0.16(-2.01%)
Apr 16, 2008
7.731
7.805
7.728
7.777
16,035
+0.11(+1.44%)
Apr 15, 2008
7.863
7.931
7.667
7.667
25,903
-0.15(-1.96%)
Apr 14, 2008
7.955
7.980
7.820
7.820
21,202
-0.20(-2.45%)
Apr 11, 2008
8.078
8.078
7.977
8.017
28,379
-0.06(-0.76%)
Apr 10, 2008
8.038
8.145
8.038
8.078
15,331
+0.07(+0.88%)
Apr 09, 2008
8.148
8.148
7.996
8.007
32,293
-0.13(-1.55%)
Apr 08, 2008
7.946
8.173
7.909
8.133
34,250
+0.14(+1.76%)
Apr 07, 2008
7.790
8.020
7.790
7.992
42,405
+0.23(+3.00%)
Apr 04, 2008
7.842
7.872
7.695
7.759
98,838
-0.07(-0.90%)
Apr 03, 2008
7.541
7.897
7.541
7.830
56,106
+0.23(+2.98%)
Apr 02, 2008
7.713
7.759
7.603
7.603
41,753
-0.13(-1.63%)
Apr 01, 2008
7.551
7.774
7.551
7.728
45,015
+0.22(+2.98%)
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%)
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
.