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
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009
7.025
7.052
7.022
7.022
51,353
-0.03(-0.43%)
Aug 28, 2009
7.114
7.123
7.049
7.052
36,592
-0.04(-0.61%)
Aug 27, 2009
7.135
7.144
7.052
7.095
54,298
-0.10(-1.36%)
Aug 26, 2009
7.199
7.252
7.193
7.193
39,681
-0.05(-0.72%)
Aug 25, 2009
7.206
7.325
7.206
7.245
52,732
+0.04(+0.55%)
Aug 24, 2009
7.206
7.267
7.206
7.206
37,303
-0.03(-0.47%)
Aug 21, 2009
7.135
7.313
7.135
7.239
80,836
+0.21(+2.97%)
Aug 20, 2009
6.936
7.067
6.930
7.031
55,916
+0.01(+0.17%)
Aug 19, 2009
6.773
7.022
6.773
7.019
57,729
+0.16(+2.33%)
Aug 18, 2009
6.825
6.902
6.825
6.859
31,077
+0.13(+1.87%)
Aug 17, 2009
6.746
6.850
6.730
6.733
46,474
-0.12(-1.74%)
Aug 14, 2009
6.853
6.902
6.850
6.853
23,044
+0.00(+0.00%)
Aug 13, 2009
6.877
6.890
6.850
6.853
75,885
-0.06(-0.89%)
Aug 12, 2009
6.939
6.963
6.872
6.914
32,982
+0.02(+0.27%)
Aug 11, 2009
6.930
6.930
6.896
6.896
19,793
-0.08(-1.14%)
Aug 10, 2009
7.098
7.172
6.976
6.976
28,077
-0.14(-1.94%)
Aug 07, 2009
6.917
7.288
6.917
7.114
119,163
+0.22(+3.25%)
Aug 06, 2009
7.083
7.083
6.890
6.890
31,276
-0.17(-2.35%)
Aug 05, 2009
6.911
7.107
6.907
7.055
94,863
+0.08(+1.19%)
Aug 04, 2009
6.899
7.052
6.887
6.973
39,785
+0.07(+1.07%)
Aug 03, 2009
6.847
6.963
6.847
6.899
68,279
+0.05(+0.76%)
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%)
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
.