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 29, 2009
6.493
6.503
6.425
6.462
54,775
+0.06(+0.86%)
May 28, 2009
6.453
6.544
6.407
6.407
77,123
+0.02(+0.24%)
May 27, 2009
6.260
6.407
6.260
6.392
106,070
+0.09(+1.41%)
May 26, 2009
6.193
6.315
6.150
6.303
89,753
+0.12(+1.93%)
May 22, 2009
6.101
6.183
6.098
6.183
38,879
+0.08(+1.36%)
May 21, 2009
6.171
6.196
6.095
6.101
46,672
-0.10(-1.68%)
May 20, 2009
6.260
6.263
6.193
6.205
24,813
+0.03(+0.50%)
May 19, 2009
6.232
6.232
6.161
6.174
44,350
-0.02(-0.30%)
May 18, 2009
6.122
6.242
6.088
6.193
74,911
+0.07(+1.21%)
May 15, 2009
6.239
6.268
6.110
6.119
41,260
-0.11(-1.75%)
May 14, 2009
6.180
6.229
6.177
6.228
26,285
+0.04(+0.62%)
May 13, 2009
6.119
6.232
6.119
6.189
95,517
-0.04(-0.69%)
May 12, 2009
6.248
6.291
6.199
6.232
53,004
+0.01(+0.15%)
May 11, 2009
6.177
6.248
6.134
6.223
56,713
-0.05(-0.73%)
May 08, 2009
6.168
6.275
6.064
6.269
78,193
+0.19(+3.18%)
May 07, 2009
6.131
6.142
6.045
6.076
41,016
+0.00(+0.01%)
May 06, 2009
6.193
6.193
6.061
6.075
63,768
+0.03(+0.55%)
May 05, 2009
6.122
6.125
6.033
6.042
38,044
-0.06(-1.05%)
May 04, 2009
5.990
6.131
5.990
6.107
42,422
+0.08(+1.27%)
May 01, 2009
6.012
6.048
5.999
6.030
18,684
-0.02(-0.25%)
Apr 30, 2009
6.242
6.275
5.996
6.045
62,105
-0.26(-4.09%)
Apr 29, 2009
6.061
6.351
6.061
6.303
97,582
+0.29(+4.79%)
Apr 28, 2009
5.996
6.018
5.953
6.015
91,577
+0.05(+0.82%)
Apr 27, 2009
5.935
5.996
5.935
5.966
45,459
+0.06(+1.09%)
Apr 24, 2009
5.763
5.938
5.751
5.901
148,397
+0.12(+2.01%)
Apr 23, 2009
5.917
5.917
5.702
5.785
79,909
-0.02(-0.32%)
Apr 22, 2009
5.797
5.828
5.769
5.803
22,605
-0.02(-0.26%)
Apr 21, 2009
5.745
5.819
5.742
5.819
33,810
+0.03(+0.48%)
Apr 20, 2009
5.920
5.920
5.788
5.791
30,157
-0.18(-2.94%)
Apr 17, 2009
5.917
6.104
5.889
5.966
28,614
+0.08(+1.36%)
Apr 16, 2009
5.837
5.895
5.837
5.886
23,065
+0.05(+0.84%)
Apr 15, 2009
5.812
5.849
5.809
5.837
28,010
-0.00(-0.05%)
Apr 14, 2009
5.840
5.874
5.766
5.840
40,174
-0.01(-0.16%)
Apr 13, 2009
5.809
5.883
5.788
5.849
36,120
+0.02(+0.42%)
Apr 09, 2009
5.956
5.956
5.794
5.825
26,634
+0.01(+0.21%)
Apr 08, 2009
5.825
5.843
5.773
5.812
37,206
+0.06(+0.96%)
Apr 07, 2009
5.690
5.779
5.690
5.757
48,098
+0.01(+0.21%)
Apr 06, 2009
5.733
5.828
5.733
5.745
37,672
-0.03(-0.53%)
Apr 03, 2009
5.944
5.944
5.720
5.776
72,380
-0.10(-1.62%)
Apr 02, 2009
5.886
5.895
5.803
5.871
81,546
+0.06(+1.06%)
Apr 01, 2009
5.702
5.815
5.632
5.809
150,521
+0.07(+1.17%)
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%)
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
.