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
)
40.58
+0.13 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2010
7.627
7.656
7.501
7.501
33,416
-0.08(-1.04%)
Jun 29, 2010
7.792
7.792
7.564
7.580
44,663
-0.21(-2.64%)
Jun 25, 2010
7.786
7.858
7.678
7.786
68,744
+0.03(+0.33%)
Jun 24, 2010
7.883
7.883
7.760
7.760
53,882
-0.07(-0.93%)
Jun 23, 2010
7.899
7.899
7.793
7.833
20,560
-0.03(-0.40%)
Jun 22, 2010
7.994
7.994
7.792
7.864
339,591
-0.12(-1.50%)
Jun 21, 2010
8.146
8.146
7.969
7.985
57,827
-0.17(-2.13%)
Jun 18, 2010
8.158
8.158
7.804
8.158
112,553
+0.28(+3.61%)
Jun 17, 2010
7.925
7.931
7.823
7.874
22,935
+0.01(+0.08%)
Jun 16, 2010
7.808
7.868
7.808
7.868
44,521
+0.02(+0.24%)
Jun 15, 2010
7.814
7.849
7.735
7.849
34,375
+0.13(+1.64%)
Jun 14, 2010
7.706
7.757
7.697
7.722
58,984
+0.13(+1.68%)
Jun 11, 2010
7.567
7.595
7.536
7.595
53,280
+0.08(+1.10%)
Jun 10, 2010
7.444
7.531
7.444
7.512
194,295
+0.18(+2.43%)
Jun 09, 2010
7.447
7.447
7.329
7.334
38,152
-0.04(-0.52%)
Jun 08, 2010
7.434
7.434
7.316
7.372
96,082
-0.02(-0.25%)
Jun 07, 2010
7.422
7.441
7.391
7.391
74,048
-0.06(-0.79%)
Jun 04, 2010
7.450
7.553
7.434
7.450
93,828
-0.16(-2.05%)
Jun 03, 2010
7.612
7.635
7.543
7.606
53,403
+0.05(+0.62%)
Jun 02, 2010
7.416
7.559
7.410
7.559
50,233
+0.09(+1.21%)
Jun 01, 2010
7.416
7.525
7.354
7.469
72,084
+0.01(+0.08%)
May 28, 2010
7.463
7.546
7.448
7.463
71,495
-0.03(-0.46%)
May 27, 2010
7.403
7.497
7.403
7.497
47,996
+0.17(+2.33%)
May 26, 2010
7.357
7.459
7.323
7.326
964
+0.03(+0.43%)
May 25, 2010
7.301
7.301
7.155
7.295
76,684
-0.06(-0.80%)
May 24, 2010
7.211
7.469
7.211
7.354
64,629
+0.00(+0.00%)
May 21, 2010
7.245
7.431
7.211
7.354
119,742
-0.10(-1.29%)
May 20, 2010
7.456
7.508
7.431
7.450
121,208
-0.33(-4.20%)
May 19, 2010
7.867
7.867
7.752
7.777
64,902
-0.08(-1.05%)
May 18, 2010
7.966
7.966
7.827
7.859
63,844
-0.01(-0.14%)
May 17, 2010
7.973
7.973
7.830
7.870
54,377
-0.07(-0.82%)
May 14, 2010
7.935
8.184
7.888
7.935
45,707
-0.15(-1.88%)
May 13, 2010
7.991
8.166
7.991
8.088
37,959
-0.01(-0.12%)
May 12, 2010
7.988
8.097
7.973
8.097
61,022
+0.20(+2.48%)
May 11, 2010
7.870
7.910
7.854
7.901
102,080
+0.05(+0.59%)
May 10, 2010
7.854
7.879
7.795
7.854
104,173
+0.06(+0.76%)
May 07, 2010
8.016
8.016
7.777
7.795
82,400
-0.20(-2.49%)
May 06, 2010
8.386
8.400
7.910
7.994
97,319
-0.42(-4.99%)
May 05, 2010
8.113
8.439
8.063
8.415
137,774
+0.10(+1.16%)
May 04, 2010
8.421
8.421
8.271
8.318
48,735
-0.12(-1.44%)
May 03, 2010
8.492
8.507
8.417
8.439
28,209
-0.09(-1.02%)
Apr 30, 2010
8.554
8.570
8.505
8.526
35,429
+0.00(+0.00%)
Apr 29, 2010
8.508
8.561
8.477
8.526
31,588
+0.07(+0.79%)
Apr 28, 2010
8.505
8.505
8.452
8.460
30,527
+0.03(+0.35%)
Apr 27, 2010
8.380
8.458
8.346
8.430
147,209
+0.07(+0.82%)
Apr 26, 2010
8.505
8.505
8.361
8.361
41,161
-0.12(-1.38%)
Apr 23, 2010
8.389
8.478
8.293
8.478
77,488
+0.05(+0.57%)
Apr 22, 2010
8.442
8.449
8.287
8.430
96,088
-0.02(-0.18%)
Apr 21, 2010
8.458
8.458
8.212
8.445
86,618
+0.02(+0.27%)
Apr 20, 2010
8.340
8.425
8.340
8.423
31,038
+0.09(+1.04%)
Apr 19, 2010
8.374
8.374
8.302
8.337
27,518
-0.01(-0.07%)
Apr 16, 2010
8.442
8.449
8.315
8.343
63,770
-0.07(-0.89%)
Apr 15, 2010
8.483
8.501
8.405
8.417
40,904
-0.01(-0.07%)
Apr 14, 2010
8.508
8.508
8.411
8.424
28,926
-0.07(-0.81%)
Apr 13, 2010
8.545
8.545
8.468
8.492
27,161
-0.03(-0.31%)
Apr 12, 2010
8.536
8.551
8.501
8.519
54,875
-0.04(-0.41%)
Apr 09, 2010
8.536
8.582
8.489
8.554
72,441
+0.06(+0.71%)
Apr 08, 2010
8.442
8.498
8.383
8.494
70,113
+0.05(+0.61%)
Apr 07, 2010
8.520
8.545
8.433
8.442
74,074
-0.05(-0.55%)
Apr 06, 2010
8.436
8.508
8.347
8.489
78,687
+0.06(+0.66%)
Apr 05, 2010
8.393
8.454
8.284
8.434
57,087
+0.03(+0.38%)
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
.