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, 2009
6.795
6.917
6.775
6.847
55,932
-0.02(-0.31%)
Jul 30, 2009
6.899
6.990
6.868
6.868
59,627
+0.02(+0.22%)
Jul 29, 2009
6.853
6.958
6.821
6.853
46,184
-0.04(-0.58%)
Jul 28, 2009
6.746
7.006
6.730
6.893
108,022
+0.15(+2.18%)
Jul 27, 2009
6.779
6.810
6.700
6.746
60,289
-0.04(-0.56%)
Jul 24, 2009
6.868
6.868
6.758
6.784
64,043
-0.06(-0.83%)
Jul 23, 2009
6.675
6.902
6.672
6.841
81,703
+0.12(+1.78%)
Jul 22, 2009
6.562
6.761
6.562
6.721
129,518
+0.11(+1.62%)
Jul 21, 2009
6.537
6.617
6.528
6.614
59,992
+0.07(+1.08%)
Jul 20, 2009
6.500
6.543
6.500
6.543
33,546
+0.04(+0.66%)
Jul 17, 2009
6.381
6.503
6.381
6.500
39,442
+0.04(+0.62%)
Jul 16, 2009
6.402
6.494
6.402
6.460
33,960
-0.01(-0.09%)
Jul 15, 2009
6.500
6.500
6.381
6.467
66,036
+0.07(+1.15%)
Jul 14, 2009
6.280
6.433
6.280
6.393
43,575
+0.06(+0.87%)
Jul 13, 2009
6.362
6.436
6.338
6.338
26,475
-0.05(-0.77%)
Jul 10, 2009
6.353
6.418
6.307
6.387
48,150
-0.05(-0.79%)
Jul 09, 2009
6.513
6.513
6.430
6.438
51,209
-0.05(-0.72%)
Jul 08, 2009
6.485
6.485
6.424
6.485
54,533
+0.06(+0.86%)
Jul 07, 2009
6.491
6.503
6.418
6.430
74,352
+0.02(+0.34%)
Jul 06, 2009
6.439
6.439
6.353
6.408
61,802
-0.06(-1.00%)
Jul 02, 2009
6.516
6.516
6.411
6.473
51,477
-0.04(-0.61%)
Jul 01, 2009
6.359
6.528
6.359
6.513
99,292
+0.15(+2.28%)
Jun 30, 2009
6.414
6.430
6.353
6.367
35,509
-0.00(-0.07%)
Jun 29, 2009
6.338
6.421
6.324
6.372
36,077
+0.01(+0.14%)
Jun 26, 2009
6.393
6.393
6.313
6.362
48,398
+0.01(+0.20%)
Jun 25, 2009
6.362
6.414
6.316
6.350
118,808
+0.05(+0.73%)
Jun 24, 2009
6.227
6.359
6.227
6.304
55,404
+0.06(+0.98%)
Jun 23, 2009
6.264
6.307
6.231
6.243
59,790
-0.02(-0.34%)
Jun 22, 2009
6.362
6.362
6.258
6.264
66,323
-0.16(-2.51%)
Jun 19, 2009
6.531
6.546
6.384
6.426
60,674
+0.05(+0.80%)
Jun 18, 2009
6.347
6.408
6.347
6.375
22,226
+0.07(+1.17%)
Jun 17, 2009
6.139
6.336
6.022
6.301
86,781
+0.11(+1.73%)
Jun 16, 2009
6.166
6.231
6.142
6.194
109,924
-0.02(-0.25%)
Jun 15, 2009
6.292
6.292
6.175
6.209
23,980
-0.11(-1.79%)
Jun 12, 2009
6.231
6.347
6.231
6.323
68,273
+0.01(+0.15%)
Jun 11, 2009
6.350
6.350
6.286
6.313
113,912
-0.03(-0.53%)
Jun 10, 2009
6.384
6.405
6.335
6.347
60,152
-0.05(-0.72%)
Jun 09, 2009
6.411
6.439
6.364
6.393
31,129
-0.04(-0.57%)
Jun 08, 2009
6.445
6.497
6.349
6.430
106,737
-0.12(-1.83%)
Jun 05, 2009
6.562
6.562
6.516
6.549
42,169
-0.03(-0.42%)
Jun 04, 2009
6.439
6.697
6.439
6.577
44,847
+0.11(+1.66%)
Jun 03, 2009
6.565
6.565
6.460
6.470
51,562
-0.10(-1.45%)
Jun 02, 2009
6.592
6.592
6.542
6.565
40,750
+0.00(+0.00%)
Jun 01, 2009
6.577
6.654
6.528
6.565
67,487
+0.10(+1.57%)
May 29, 2009
6.494
6.504
6.426
6.464
54,764
+0.06(+0.86%)
May 28, 2009
6.454
6.545
6.408
6.408
77,108
+0.02(+0.24%)
May 27, 2009
6.261
6.408
6.261
6.393
106,049
+0.09(+1.41%)
May 26, 2009
6.194
6.316
6.151
6.304
89,736
+0.12(+1.93%)
May 22, 2009
6.102
6.185
6.099
6.185
38,872
+0.08(+1.36%)
May 21, 2009
6.172
6.197
6.096
6.102
46,663
-0.10(-1.68%)
May 20, 2009
6.261
6.264
6.194
6.206
24,809
+0.03(+0.50%)
May 19, 2009
6.234
6.234
6.163
6.175
44,341
-0.02(-0.30%)
May 18, 2009
6.123
6.243
6.089
6.194
74,897
+0.07(+1.21%)
May 15, 2009
6.240
6.269
6.111
6.120
41,252
-0.11(-1.75%)
May 14, 2009
6.181
6.231
6.178
6.229
26,280
+0.04(+0.62%)
May 13, 2009
6.120
6.234
6.120
6.191
95,499
-0.04(-0.69%)
May 12, 2009
6.249
6.292
6.200
6.234
52,993
+0.01(+0.15%)
May 11, 2009
6.178
6.249
6.135
6.224
56,702
-0.05(-0.73%)
May 08, 2009
6.169
6.277
6.065
6.270
78,178
+0.19(+3.18%)
May 07, 2009
6.132
6.143
6.047
6.077
41,008
+0.00(+0.01%)
May 06, 2009
6.194
6.194
6.062
6.077
63,756
+0.03(+0.55%)
May 05, 2009
6.123
6.126
6.034
6.043
38,037
-0.06(-1.05%)
May 04, 2009
5.991
6.132
5.991
6.108
42,414
+0.08(+1.27%)
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
.