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 31, 2006
7.328
7.451
7.328
7.371
108,929
+0.01(+0.17%)
May 30, 2006
7.402
7.478
7.328
7.359
62,618
-0.09(-1.19%)
May 26, 2006
7.466
7.503
7.362
7.448
79,251
+0.04(+0.58%)
May 25, 2006
7.365
7.488
7.362
7.405
73,054
-0.02(-0.33%)
May 24, 2006
7.328
7.429
7.282
7.429
50,225
+0.13(+1.81%)
May 23, 2006
7.512
7.512
7.288
7.298
123,605
-0.17(-2.22%)
May 22, 2006
7.347
7.488
7.285
7.463
151,979
-0.04(-0.49%)
May 19, 2006
7.512
7.567
7.451
7.500
73,054
-0.02(-0.33%)
May 18, 2006
7.610
7.610
7.524
7.524
98,819
-0.09(-1.13%)
May 17, 2006
7.595
7.616
7.534
7.610
86,100
-0.02(-0.20%)
May 16, 2006
7.650
7.665
7.592
7.626
137,629
-0.02(-0.32%)
May 15, 2006
7.558
7.650
7.515
7.650
90,992
+0.13(+1.80%)
May 12, 2006
7.534
7.567
7.503
7.515
32,287
-0.02(-0.24%)
May 11, 2006
7.564
7.564
7.485
7.534
118,061
-0.02(-0.20%)
May 10, 2006
7.610
7.635
7.531
7.549
126,214
-0.07(-0.93%)
May 09, 2006
7.641
7.641
7.595
7.620
86,100
+0.01(+0.12%)
May 08, 2006
7.696
7.696
7.610
7.610
86,100
-0.09(-1.12%)
May 05, 2006
7.650
7.696
7.650
7.696
170,243
+0.05(+0.60%)
May 04, 2006
7.623
7.693
7.623
7.650
48,594
+0.03(+0.40%)
May 03, 2006
7.635
7.669
7.595
7.620
57,400
-0.03(-0.44%)
May 02, 2006
7.665
7.693
7.623
7.653
90,992
-0.01(-0.16%)
May 01, 2006
7.604
7.684
7.604
7.665
58,378
+0.01(+0.08%)
Apr 28, 2006
7.635
7.659
7.589
7.659
54,464
+0.06(+0.73%)
Apr 27, 2006
7.620
7.665
7.574
7.604
77,620
-0.02(-0.20%)
Apr 26, 2006
7.650
7.665
7.589
7.620
55,769
+0.00(+0.00%)
Apr 25, 2006
7.644
7.696
7.558
7.620
124,584
+0.01(+0.08%)
Apr 24, 2006
7.613
7.635
7.578
7.613
96,862
-0.02(-0.20%)
Apr 21, 2006
7.650
7.702
7.607
7.629
89,361
-0.02(-0.28%)
Apr 20, 2006
7.751
7.773
7.638
7.650
109,581
-0.09(-1.11%)
Apr 19, 2006
7.736
7.745
7.641
7.736
120,670
-0.06(-0.75%)
Apr 18, 2006
7.825
7.855
7.730
7.794
127,845
-0.06(-0.70%)
Apr 17, 2006
7.819
7.938
7.788
7.849
115,778
+0.00(+0.00%)
Apr 13, 2006
7.810
7.849
7.742
7.849
61,313
+0.04(+0.51%)
Apr 12, 2006
7.819
7.831
7.745
7.810
94,579
-0.02(-0.20%)
Apr 11, 2006
7.929
7.955
7.800
7.825
69,793
-0.13(-1.69%)
Apr 10, 2006
7.972
7.972
7.899
7.960
60,009
-0.04(-0.46%)
Apr 07, 2006
8.064
8.087
7.941
7.997
86,100
-0.08(-0.99%)
Apr 06, 2006
8.107
8.136
8.037
8.076
59,030
-0.05(-0.60%)
Apr 05, 2006
8.156
8.159
8.098
8.125
61,639
-0.02(-0.26%)
Apr 04, 2006
8.149
8.159
8.095
8.147
74,032
+0.00(+0.04%)
Apr 03, 2006
8.135
8.171
8.104
8.144
57,726
-0.02(-0.26%)
Mar 31, 2006
8.156
8.187
8.089
8.165
55,769
+0.00(+0.04%)
Mar 30, 2006
8.217
8.220
8.125
8.162
58,704
-0.02(-0.30%)
Mar 29, 2006
8.217
8.224
8.098
8.187
69,793
-0.05(-0.56%)
Mar 28, 2006
8.248
8.279
8.116
8.233
75,663
-0.05(-0.56%)
Mar 27, 2006
8.337
8.340
8.233
8.279
98,493
-0.04(-0.48%)
Mar 24, 2006
8.230
8.355
8.230
8.319
43,050
+0.06(+0.71%)
Mar 23, 2006
8.190
8.294
8.165
8.260
56,747
+0.13(+1.62%)
Mar 22, 2006
8.202
8.257
8.110
8.129
53,486
-0.03(-0.41%)
Mar 21, 2006
8.294
8.325
8.125
8.162
62,618
-0.15(-1.77%)
Mar 20, 2006
8.478
8.478
8.309
8.309
80,555
-0.17(-1.99%)
Mar 17, 2006
8.478
8.487
8.386
8.478
44,028
+0.03(+0.36%)
Mar 16, 2006
8.475
8.555
8.417
8.447
48,594
-0.03(-0.33%)
Mar 15, 2006
8.346
8.490
8.325
8.475
71,423
+0.11(+1.32%)
Mar 14, 2006
8.417
8.429
8.340
8.365
45,985
-0.05(-0.62%)
Mar 13, 2006
8.503
8.503
8.401
8.417
66,857
-0.14(-1.68%)
Mar 10, 2006
8.509
8.616
8.493
8.561
41,093
+0.06(+0.65%)
Mar 09, 2006
8.386
8.570
8.340
8.506
82,186
+0.07(+0.87%)
Mar 08, 2006
8.340
8.463
8.248
8.432
63,270
+0.06(+0.77%)
Mar 07, 2006
8.386
8.398
8.279
8.368
72,728
+0.00(+0.00%)
Mar 06, 2006
8.340
8.389
8.279
8.368
125,236
-0.05(-0.58%)
Mar 03, 2006
8.371
8.478
8.340
8.417
93,601
+0.02(+0.22%)
Mar 02, 2006
8.432
8.457
8.346
8.398
51,855
-0.00(-0.04%)
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
.