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
9.652
9.676
9.571
9.576
33,807
-0.08(-0.86%)
May 23, 2011
9.609
9.673
9.501
9.659
53,419
+0.03(+0.32%)
May 20, 2011
9.642
9.646
9.565
9.629
50,103
+0.02(+0.21%)
May 19, 2011
9.635
9.656
9.578
9.609
61,606
-0.04(-0.38%)
May 18, 2011
9.551
9.662
9.551
9.646
41,427
+0.07(+0.77%)
May 17, 2011
9.538
9.580
9.504
9.571
54,475
+0.03(+0.32%)
May 16, 2011
9.534
9.629
9.531
9.541
118,561
-0.03(-0.35%)
May 13, 2011
9.629
9.676
9.555
9.574
97,754
-0.10(-1.08%)
May 12, 2011
9.598
9.740
9.598
9.679
108,995
+0.03(+0.28%)
May 11, 2011
9.720
9.760
9.629
9.652
66,031
-0.03(-0.28%)
May 10, 2011
9.620
9.716
9.620
9.679
34,798
+0.07(+0.77%)
May 09, 2011
9.642
9.686
9.585
9.605
110,215
-0.04(-0.42%)
May 06, 2011
9.757
9.760
9.642
9.646
40,223
-0.02(-0.24%)
May 05, 2011
9.625
9.888
9.599
9.669
75,152
+0.05(+0.49%)
May 04, 2011
9.615
9.662
9.602
9.622
36,928
-0.02(-0.21%)
May 03, 2011
9.710
9.710
9.642
9.642
20,967
-0.04(-0.39%)
May 02, 2011
9.680
9.680
9.680
9.680
56,765
+0.10(+1.00%)
Apr 29, 2011
9.605
9.605
9.548
9.585
53,470
-0.04(-0.42%)
Apr 28, 2011
9.541
9.625
9.541
9.625
45,473
+0.05(+0.53%)
Apr 27, 2011
9.504
9.605
9.497
9.575
48,709
+0.03(+0.32%)
Apr 26, 2011
9.443
9.551
9.423
9.544
59,506
+0.10(+1.07%)
Apr 25, 2011
9.426
9.457
9.413
9.443
52,138
-0.01(-0.11%)
Apr 21, 2011
9.710
9.710
9.376
9.453
44,651
+0.09(+0.97%)
Apr 20, 2011
9.366
9.426
9.349
9.362
50,343
+0.06(+0.66%)
Apr 19, 2011
9.231
9.312
9.224
9.301
63,839
+0.08(+0.83%)
Apr 18, 2011
9.349
9.349
9.204
9.225
36,343
-0.15(-1.58%)
Apr 15, 2011
9.255
9.389
9.255
9.373
40,920
+0.10(+1.05%)
Apr 14, 2011
9.231
9.278
9.197
9.275
48,896
+0.05(+0.55%)
Apr 13, 2011
9.251
9.271
9.204
9.224
52,310
-0.02(-0.21%)
Apr 12, 2011
9.197
9.265
9.184
9.243
55,095
-0.02(-0.27%)
Apr 11, 2011
9.231
9.271
9.174
9.268
65,147
+0.08(+0.84%)
Apr 08, 2011
9.180
9.255
9.180
9.191
39,155
+0.01(+0.09%)
Apr 07, 2011
9.160
9.217
9.159
9.182
47,926
+0.01(+0.06%)
Apr 06, 2011
9.160
9.200
9.160
9.177
72,376
+0.04(+0.41%)
Apr 05, 2011
9.113
9.187
9.113
9.140
44,726
-0.04(-0.42%)
Apr 04, 2011
9.187
9.221
9.157
9.178
94,595
+0.02(+0.25%)
Apr 01, 2011
9.110
9.190
9.110
9.155
64,978
+0.08(+0.87%)
Mar 31, 2011
9.140
9.157
9.076
9.076
54,846
-0.05(-0.52%)
Mar 30, 2011
9.130
9.137
9.099
9.123
110,885
-0.02(-0.22%)
Mar 29, 2011
8.975
9.143
8.975
9.143
54,902
+0.11(+1.27%)
Mar 28, 2011
9.029
9.093
9.025
9.029
29,702
-0.02(-0.22%)
Mar 25, 2011
9.008
9.059
8.988
9.049
31,360
+0.05(+0.58%)
Mar 24, 2011
8.907
9.002
8.907
8.996
29,821
+0.09(+1.04%)
Mar 23, 2011
8.914
8.948
8.886
8.904
38,366
-0.06(-0.71%)
Mar 22, 2011
8.901
8.975
8.901
8.968
43,314
+0.04(+0.49%)
Mar 21, 2011
8.927
8.948
8.870
8.924
71,860
+0.08(+0.95%)
Mar 18, 2011
8.868
8.907
8.826
8.840
43,213
+0.02(+0.19%)
Mar 17, 2011
8.769
8.826
8.745
8.823
42,231
+0.14(+1.63%)
Mar 16, 2011
8.806
8.857
8.668
8.681
55,018
-0.15(-1.72%)
Mar 15, 2011
8.803
8.857
8.791
8.833
65,153
-0.09(-1.02%)
Mar 14, 2011
8.934
8.973
8.909
8.924
47,042
-0.09(-1.01%)
Mar 11, 2011
8.988
9.019
8.924
9.015
65,047
+0.07(+0.81%)
Mar 10, 2011
8.973
8.993
8.926
8.943
88,651
-0.12(-1.33%)
Mar 09, 2011
8.976
9.079
8.976
9.064
46,635
+0.05(+0.53%)
Mar 08, 2011
8.966
9.049
8.937
9.016
43,887
+0.02(+0.22%)
Mar 07, 2011
8.886
9.019
8.886
8.996
50,480
-0.03(-0.33%)
Mar 04, 2011
8.996
9.041
8.967
9.026
52,659
+0.03(+0.33%)
Mar 03, 2011
8.940
9.023
8.940
8.996
91,118
+0.07(+0.78%)
Mar 02, 2011
8.923
8.973
8.903
8.926
69,507
-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
.