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 (%)
Aug 29, 2008
8.414
8.420
8.236
8.236
53,095
-0.18(-2.15%)
Aug 28, 2008
8.555
8.628
8.414
8.417
80,849
-0.05(-0.54%)
Aug 27, 2008
8.239
8.521
8.239
8.463
57,530
+0.20(+2.41%)
Aug 26, 2008
8.073
8.322
8.049
8.263
173,700
+0.18(+2.28%)
Aug 25, 2008
8.079
8.104
7.984
8.079
39,038
-0.06(-0.79%)
Aug 22, 2008
8.070
8.147
8.070
8.144
42,906
+0.14(+1.76%)
Aug 21, 2008
7.997
8.027
7.905
8.003
48,356
+0.01(+0.12%)
Aug 20, 2008
7.978
8.070
7.975
7.994
47,596
-0.02(-0.27%)
Aug 19, 2008
7.981
8.042
7.981
8.015
26,948
+0.01(+0.15%)
Aug 18, 2008
8.076
8.113
7.991
8.003
41,993
-0.03(-0.38%)
Aug 15, 2008
8.040
8.110
7.987
8.033
0
+0.02(+0.19%)
Aug 14, 2008
8.024
8.111
7.954
8.018
130,529
-0.02(-0.19%)
Aug 13, 2008
8.156
8.263
7.981
8.033
47,710
-0.09(-1.13%)
Aug 12, 2008
8.227
8.239
8.125
8.125
17,122
-0.09(-1.12%)
Aug 11, 2008
8.285
8.383
8.217
8.217
22,519
-0.06(-0.74%)
Aug 08, 2008
8.027
8.352
8.027
8.279
47,341
+0.25(+3.05%)
Aug 07, 2008
8.141
8.150
8.018
8.033
30,102
-0.15(-1.84%)
Aug 06, 2008
8.178
8.202
8.147
8.184
20,725
+0.01(+0.07%)
Aug 05, 2008
8.086
8.202
8.049
8.178
32,975
+0.16(+1.99%)
Aug 04, 2008
7.938
8.037
7.938
8.018
19,688
+0.06(+0.73%)
Aug 01, 2008
8.000
8.000
7.932
7.960
26,074
-0.03(-0.35%)
Jul 31, 2008
7.886
8.003
7.886
7.987
35,724
+0.02(+0.31%)
Jul 30, 2008
8.141
8.144
7.865
7.963
41,820
-0.08(-1.03%)
Jul 29, 2008
8.046
8.107
8.027
8.046
45,062
+0.05(+0.65%)
Jul 28, 2008
8.033
8.150
7.994
7.994
31,700
-0.04(-0.53%)
Jul 25, 2008
7.954
8.125
7.945
8.037
33,292
+0.11(+1.43%)
Jul 24, 2008
8.003
8.003
7.914
7.923
25,073
-0.05(-0.65%)
Jul 23, 2008
7.886
8.168
7.862
7.975
55,602
+0.14(+1.79%)
Jul 22, 2008
7.794
7.865
7.748
7.834
59,053
-0.02(-0.25%)
Jul 21, 2008
8.049
8.064
7.849
7.854
49,634
-0.17(-2.09%)
Jul 18, 2008
8.079
8.085
7.972
8.021
24,427
+0.01(+0.11%)
Jul 17, 2008
7.929
8.092
7.813
8.012
48,121
+0.04(+0.50%)
Jul 16, 2008
7.754
7.972
7.708
7.972
47,602
+0.25(+3.22%)
Jul 15, 2008
7.580
7.788
7.454
7.724
102,289
+0.16(+2.11%)
Jul 14, 2008
7.604
7.647
7.564
7.564
59,154
-0.03(-0.36%)
Jul 11, 2008
7.604
7.632
7.537
7.592
25,833
-0.07(-0.92%)
Jul 10, 2008
7.632
7.685
7.577
7.662
103,414
+0.04(+0.48%)
Jul 09, 2008
7.702
7.712
7.604
7.626
66,906
-0.05(-0.60%)
Jul 08, 2008
7.558
7.895
7.537
7.672
82,430
+0.11(+1.50%)
Jul 07, 2008
7.773
7.920
7.531
7.558
78,337
-0.14(-1.83%)
Jul 04, 2008
7.739
7.800
7.662
7.699
34,443
+0.00(+0.00%)
Jul 03, 2008
7.739
7.800
7.662
7.699
34,443
+0.01(+0.16%)
Jul 02, 2008
7.705
7.782
7.665
7.687
37,176
-0.02(-0.20%)
Jul 01, 2008
7.518
7.702
7.472
7.702
61,587
+0.18(+2.41%)
Jun 30, 2008
7.537
7.583
7.512
7.521
34,068
+0.00(+0.04%)
Jun 27, 2008
7.567
7.840
7.518
7.518
36,654
-0.05(-0.65%)
Jun 26, 2008
7.589
7.607
7.546
7.567
17,027
-0.03(-0.40%)
Jun 25, 2008
7.601
7.626
7.549
7.597
30,855
+0.04(+0.52%)
Jun 24, 2008
7.549
7.604
7.521
7.558
31,384
-0.02(-0.32%)
Jun 23, 2008
7.699
7.718
7.564
7.583
22,516
-0.07(-0.92%)
Jun 20, 2008
7.500
7.788
7.460
7.653
45,032
+0.13(+1.67%)
Jun 19, 2008
7.552
7.572
7.509
7.528
37,062
-0.05(-0.69%)
Jun 18, 2008
7.638
7.638
7.506
7.580
34,345
-0.06(-0.80%)
Jun 17, 2008
7.690
7.690
7.610
7.641
38,774
-0.03(-0.40%)
Jun 16, 2008
7.620
7.702
7.620
7.672
31,830
+0.06(+0.72%)
Jun 13, 2008
7.577
7.638
7.534
7.616
38,493
+0.03(+0.36%)
Jun 12, 2008
7.681
7.693
7.567
7.589
56,366
-0.17(-2.21%)
Jun 11, 2008
7.840
7.840
7.761
7.761
24,593
-0.08(-1.06%)
Jun 10, 2008
7.776
7.954
7.764
7.843
30,210
+0.03(+0.42%)
Jun 09, 2008
7.987
8.013
7.810
7.810
52,031
-0.17(-2.18%)
Jun 06, 2008
7.788
7.984
7.785
7.984
31,188
+0.15(+1.96%)
Jun 05, 2008
7.721
7.831
7.721
7.831
42,319
+0.13(+1.70%)
Jun 04, 2008
7.696
7.748
7.680
7.700
29,075
+0.00(+0.01%)
Jun 03, 2008
7.705
7.724
7.675
7.700
40,447
+0.02(+0.32%)
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
.