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
)
40.45
-0.13 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2008
7.885
8.001
7.885
7.986
35,731
+0.02(+0.31%)
Jul 30, 2008
8.139
8.142
7.863
7.961
41,828
-0.08(-1.03%)
Jul 29, 2008
8.044
8.105
8.026
8.044
45,070
+0.05(+0.65%)
Jul 28, 2008
8.032
8.148
7.992
7.992
31,706
-0.04(-0.53%)
Jul 25, 2008
7.952
8.124
7.943
8.035
33,298
+0.11(+1.43%)
Jul 24, 2008
8.001
8.001
7.912
7.922
25,078
-0.05(-0.65%)
Jul 23, 2008
7.885
8.167
7.860
7.973
55,613
+0.14(+1.79%)
Jul 22, 2008
7.793
7.863
7.747
7.833
59,064
-0.02(-0.25%)
Jul 21, 2008
8.047
8.063
7.848
7.852
49,644
-0.17(-2.09%)
Jul 18, 2008
8.078
8.083
7.971
8.020
24,432
+0.01(+0.11%)
Jul 17, 2008
7.928
8.090
7.811
8.010
48,130
+0.04(+0.50%)
Jul 16, 2008
7.753
7.971
7.707
7.971
47,612
+0.25(+3.22%)
Jul 15, 2008
7.578
7.787
7.452
7.722
102,309
+0.16(+2.11%)
Jul 14, 2008
7.603
7.646
7.563
7.563
59,166
-0.03(-0.36%)
Jul 11, 2008
7.603
7.630
7.535
7.590
25,838
-0.07(-0.92%)
Jul 10, 2008
7.630
7.684
7.575
7.661
103,434
+0.04(+0.48%)
Jul 09, 2008
7.701
7.710
7.603
7.624
66,919
-0.05(-0.60%)
Jul 08, 2008
7.557
7.894
7.535
7.670
82,446
+0.11(+1.50%)
Jul 07, 2008
7.771
7.918
7.529
7.557
78,353
-0.14(-1.83%)
Jul 04, 2008
7.738
7.799
7.661
7.698
34,449
+0.00(+0.00%)
Jul 03, 2008
7.738
7.799
7.661
7.698
34,449
+0.01(+0.16%)
Jul 02, 2008
7.704
7.781
7.664
7.685
37,183
-0.02(-0.20%)
Jul 01, 2008
7.517
7.701
7.471
7.701
61,599
+0.18(+2.41%)
Jun 30, 2008
7.535
7.581
7.511
7.520
34,074
+0.00(+0.04%)
Jun 27, 2008
7.566
7.839
7.517
7.517
36,661
-0.05(-0.65%)
Jun 26, 2008
7.587
7.606
7.544
7.566
17,030
-0.03(-0.40%)
Jun 25, 2008
7.600
7.624
7.548
7.596
30,861
+0.04(+0.52%)
Jun 24, 2008
7.548
7.603
7.520
7.557
31,390
-0.02(-0.32%)
Jun 23, 2008
7.698
7.716
7.563
7.581
22,520
-0.07(-0.92%)
Jun 20, 2008
7.498
7.787
7.459
7.652
45,041
+0.13(+1.67%)
Jun 19, 2008
7.551
7.570
7.508
7.526
37,069
-0.05(-0.69%)
Jun 18, 2008
7.636
7.636
7.505
7.578
34,352
-0.06(-0.80%)
Jun 17, 2008
7.689
7.689
7.609
7.639
38,781
-0.03(-0.40%)
Jun 16, 2008
7.618
7.701
7.618
7.670
31,837
+0.06(+0.72%)
Jun 13, 2008
7.575
7.636
7.532
7.615
38,501
+0.03(+0.36%)
Jun 12, 2008
7.679
7.692
7.566
7.587
56,377
-0.17(-2.21%)
Jun 11, 2008
7.839
7.839
7.759
7.759
24,598
-0.08(-1.06%)
Jun 10, 2008
7.774
7.952
7.762
7.842
30,215
+0.03(+0.42%)
Jun 09, 2008
7.986
8.011
7.808
7.809
52,041
-0.17(-2.18%)
Jun 06, 2008
7.787
7.983
7.784
7.983
31,194
+0.15(+1.96%)
Jun 05, 2008
7.719
7.830
7.719
7.830
42,327
+0.13(+1.70%)
Jun 04, 2008
7.695
7.747
7.678
7.699
29,080
+0.00(+0.01%)
Jun 03, 2008
7.704
7.722
7.673
7.698
40,455
+0.02(+0.32%)
Jun 02, 2008
7.707
7.771
7.643
7.673
24,892
-0.08(-1.03%)
May 30, 2008
7.725
7.817
7.725
7.753
23,646
+0.02(+0.32%)
May 29, 2008
7.753
7.793
7.719
7.728
32,042
-0.02(-0.32%)
May 28, 2008
7.713
7.790
7.673
7.753
40,047
+0.08(+1.00%)
May 27, 2008
7.612
7.676
7.612
7.676
27,762
+0.04(+0.56%)
May 26, 2008
7.554
7.633
7.554
7.633
0
+0.00(+0.00%)
May 23, 2008
7.554
7.633
7.554
7.633
48,548
+0.07(+0.97%)
May 22, 2008
7.597
7.652
7.541
7.560
63,537
-0.03(-0.36%)
May 21, 2008
7.777
7.777
7.587
7.587
44,855
-0.15(-1.98%)
May 20, 2008
7.802
7.808
7.741
7.741
42,611
-0.06(-0.79%)
May 19, 2008
7.836
7.857
7.793
7.802
34,042
-0.01(-0.08%)
May 16, 2008
7.811
7.848
7.777
7.808
27,045
+0.04(+0.55%)
May 15, 2008
7.863
7.866
7.765
7.765
65,396
-0.10(-1.25%)
May 14, 2008
7.817
7.879
7.811
7.863
47,918
+0.03(+0.39%)
May 13, 2008
7.940
7.940
7.799
7.833
52,798
-0.07(-0.93%)
May 12, 2008
7.937
8.017
7.805
7.906
126,245
-0.00(-0.04%)
May 09, 2008
7.882
7.928
7.820
7.909
19,281
+0.02(+0.19%)
May 08, 2008
7.918
7.995
7.817
7.894
58,735
-0.03(-0.33%)
May 07, 2008
7.866
7.943
7.845
7.920
44,581
+0.05(+0.69%)
May 06, 2008
7.879
7.927
7.833
7.866
26,891
-0.04(-0.54%)
May 05, 2008
7.882
7.943
7.820
7.909
25,727
+0.03(+0.35%)
May 02, 2008
7.915
8.001
7.808
7.882
50,880
-0.03(-0.43%)
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
.