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 24, 2011
9.650
9.674
9.570
9.575
33,814
-0.08(-0.86%)
May 23, 2011
9.607
9.671
9.499
9.657
53,430
+0.03(+0.32%)
May 20, 2011
9.640
9.644
9.563
9.627
50,113
+0.02(+0.21%)
May 19, 2011
9.634
9.654
9.576
9.607
61,618
-0.04(-0.38%)
May 18, 2011
9.549
9.661
9.549
9.644
41,435
+0.07(+0.77%)
May 17, 2011
9.536
9.578
9.502
9.570
54,486
+0.03(+0.32%)
May 16, 2011
9.533
9.627
9.529
9.539
118,584
-0.03(-0.35%)
May 13, 2011
9.627
9.674
9.553
9.573
97,773
-0.10(-1.08%)
May 12, 2011
9.597
9.738
9.597
9.677
109,017
+0.03(+0.28%)
May 11, 2011
9.718
9.758
9.627
9.650
66,044
-0.03(-0.28%)
May 10, 2011
9.618
9.715
9.618
9.677
34,805
+0.07(+0.77%)
May 09, 2011
9.640
9.684
9.583
9.603
110,236
-0.04(-0.42%)
May 06, 2011
9.755
9.758
9.640
9.644
40,231
-0.02(-0.24%)
May 05, 2011
9.624
9.886
9.598
9.667
75,167
+0.05(+0.49%)
May 04, 2011
9.613
9.661
9.600
9.620
36,935
-0.02(-0.21%)
May 03, 2011
9.708
9.708
9.640
9.640
20,971
-0.04(-0.39%)
May 02, 2011
9.679
9.679
9.679
9.679
56,776
+0.10(+1.00%)
Apr 29, 2011
9.603
9.603
9.546
9.583
53,480
-0.04(-0.42%)
Apr 28, 2011
9.539
9.624
9.539
9.624
45,482
+0.05(+0.53%)
Apr 27, 2011
9.502
9.603
9.495
9.573
48,719
+0.03(+0.32%)
Apr 26, 2011
9.441
9.549
9.421
9.543
59,517
+0.10(+1.07%)
Apr 25, 2011
9.425
9.455
9.411
9.441
52,148
-0.01(-0.11%)
Apr 21, 2011
9.708
9.708
9.374
9.452
44,660
+0.09(+0.97%)
Apr 20, 2011
9.364
9.425
9.347
9.361
50,353
+0.06(+0.66%)
Apr 19, 2011
9.229
9.310
9.222
9.299
63,852
+0.08(+0.83%)
Apr 18, 2011
9.347
9.347
9.202
9.223
36,350
-0.15(-1.58%)
Apr 15, 2011
9.253
9.388
9.253
9.371
40,928
+0.10(+1.05%)
Apr 14, 2011
9.229
9.276
9.195
9.273
48,905
+0.05(+0.55%)
Apr 13, 2011
9.249
9.270
9.202
9.222
52,320
-0.02(-0.21%)
Apr 12, 2011
9.195
9.263
9.182
9.242
55,106
-0.02(-0.27%)
Apr 11, 2011
9.229
9.270
9.172
9.266
65,160
+0.08(+0.84%)
Apr 08, 2011
9.179
9.253
9.179
9.189
39,163
+0.01(+0.09%)
Apr 07, 2011
9.158
9.216
9.158
9.181
47,935
+0.01(+0.06%)
Apr 06, 2011
9.158
9.198
9.158
9.175
72,390
+0.04(+0.41%)
Apr 05, 2011
9.111
9.185
9.111
9.138
44,734
-0.04(-0.42%)
Apr 04, 2011
9.185
9.219
9.155
9.177
94,613
+0.02(+0.25%)
Apr 01, 2011
9.108
9.189
9.108
9.153
64,991
+0.08(+0.87%)
Mar 31, 2011
9.138
9.155
9.074
9.074
54,857
-0.05(-0.52%)
Mar 30, 2011
9.128
9.135
9.098
9.121
110,906
-0.02(-0.22%)
Mar 29, 2011
8.973
9.142
8.973
9.142
54,913
+0.11(+1.27%)
Mar 28, 2011
9.027
9.091
9.024
9.027
29,708
-0.02(-0.22%)
Mar 25, 2011
9.007
9.057
8.986
9.047
31,366
+0.05(+0.58%)
Mar 24, 2011
8.906
9.000
8.906
8.995
29,827
+0.09(+1.04%)
Mar 23, 2011
8.912
8.946
8.884
8.902
38,374
-0.06(-0.71%)
Mar 22, 2011
8.899
8.973
8.899
8.966
43,322
+0.04(+0.49%)
Mar 21, 2011
8.925
8.946
8.868
8.922
71,874
+0.08(+0.95%)
Mar 18, 2011
8.867
8.906
8.825
8.838
43,221
+0.02(+0.19%)
Mar 17, 2011
8.767
8.825
8.744
8.821
42,239
+0.14(+1.63%)
Mar 16, 2011
8.804
8.855
8.666
8.680
55,029
-0.15(-1.72%)
Mar 15, 2011
8.801
8.855
8.789
8.831
65,166
-0.09(-1.02%)
Mar 14, 2011
8.933
8.971
8.907
8.922
47,051
-0.09(-1.01%)
Mar 11, 2011
8.986
9.017
8.922
9.013
65,059
+0.07(+0.81%)
Mar 10, 2011
8.971
8.991
8.925
8.941
88,668
-0.12(-1.33%)
Mar 09, 2011
8.974
9.077
8.974
9.062
46,644
+0.05(+0.53%)
Mar 08, 2011
8.964
9.047
8.935
9.014
43,896
+0.02(+0.22%)
Mar 07, 2011
8.885
9.018
8.885
8.994
50,490
-0.03(-0.33%)
Mar 04, 2011
8.994
9.039
8.965
9.024
52,669
+0.03(+0.33%)
Mar 03, 2011
8.938
9.021
8.938
8.994
91,136
+0.07(+0.78%)
Mar 02, 2011
8.921
8.971
8.901
8.925
69,520
-0.01(-0.07%)
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
.