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 31, 2011
8.891
8.997
8.860
8.929
157,583
+0.04(+0.46%)
Aug 30, 2011
8.798
8.901
8.721
8.887
82,680
+0.09(+0.98%)
Aug 29, 2011
8.630
8.801
8.630
8.801
66,286
+0.19(+2.23%)
Aug 26, 2011
8.434
8.609
8.314
8.609
30,660
+0.13(+1.54%)
Aug 25, 2011
8.585
8.585
8.438
8.479
40,018
-0.11(-1.28%)
Aug 24, 2011
8.516
8.588
8.472
8.588
39,084
+0.09(+1.01%)
Aug 23, 2011
8.248
8.516
8.214
8.503
73,136
+0.19(+2.27%)
Aug 22, 2011
8.399
8.417
8.228
8.314
46,716
+0.00(+0.00%)
Aug 19, 2011
8.283
8.389
8.262
8.314
44,161
-0.01(-0.16%)
Aug 18, 2011
8.513
8.513
8.248
8.327
86,616
-0.25(-2.96%)
Aug 17, 2011
8.602
8.667
8.520
8.582
70,772
-0.02(-0.24%)
Aug 16, 2011
8.527
8.602
8.492
8.602
55,545
+0.03(+0.36%)
Aug 15, 2011
8.437
8.606
8.437
8.571
39,986
+0.13(+1.59%)
Aug 12, 2011
8.351
8.489
8.344
8.437
61,696
+0.10(+1.24%)
Aug 11, 2011
8.015
8.399
8.015
8.334
95,436
+0.31(+3.85%)
Aug 10, 2011
8.080
8.187
7.987
8.025
65,675
-0.21(-2.50%)
Aug 09, 2011
8.262
8.231
7.944
8.231
140,234
+0.14(+1.74%)
Aug 08, 2011
8.262
8.379
8.090
8.090
99,459
-0.45(-5.31%)
Aug 05, 2011
8.602
8.695
8.255
8.544
166,738
-0.02(-0.24%)
Aug 04, 2011
8.929
8.929
8.538
8.564
147,762
-0.36(-4.04%)
Aug 03, 2011
8.959
8.963
8.692
8.925
99,409
+0.00(+0.00%)
Aug 02, 2011
9.014
9.087
8.860
8.925
84,255
-0.12(-1.37%)
Aug 01, 2011
9.327
9.413
8.970
9.049
89,273
-0.18(-1.97%)
Jul 29, 2011
9.320
9.338
9.214
9.231
92,572
-0.17(-1.79%)
Jul 28, 2011
9.516
9.516
9.348
9.399
42,181
-0.06(-0.62%)
Jul 27, 2011
9.647
9.647
9.403
9.458
61,317
-0.23(-2.38%)
Jul 26, 2011
9.770
9.770
9.684
9.688
38,674
-0.14(-1.40%)
Jul 25, 2011
9.860
9.860
9.798
9.825
26,165
-0.07(-0.72%)
Jul 22, 2011
9.911
9.928
9.860
9.897
37,259
-0.02(-0.25%)
Jul 21, 2011
9.774
9.965
9.774
9.921
41,573
+0.16(+1.69%)
Jul 20, 2011
9.739
9.811
9.723
9.756
26,925
+0.03(+0.32%)
Jul 19, 2011
9.688
9.750
9.674
9.725
20,853
+0.04(+0.40%)
Jul 18, 2011
9.653
9.688
9.623
9.686
33,795
-0.03(-0.33%)
Jul 15, 2011
9.715
9.750
9.653
9.719
21,377
+0.01(+0.11%)
Jul 14, 2011
9.777
9.820
9.677
9.708
55,798
-0.08(-0.84%)
Jul 13, 2011
9.822
9.978
9.784
9.791
414,201
-0.07(-0.66%)
Jul 12, 2011
9.626
9.880
9.623
9.856
71,223
+0.20(+2.10%)
Jul 11, 2011
9.890
9.894
9.605
9.653
152,070
-0.24(-2.43%)
Jul 08, 2011
10.06
10.06
9.877
9.894
140,004
-0.20(-1.94%)
Jul 07, 2011
10.19
10.28
10.05
10.09
89,073
-0.06(-0.61%)
Jul 06, 2011
10.11
10.22
10.09
10.15
91,451
-0.02(-0.17%)
Jul 05, 2011
10.12
10.17
10.02
10.17
51,109
-0.00(-0.03%)
Jul 01, 2011
10.20
10.24
10.12
10.17
109,164
-0.07(-0.70%)
Jun 30, 2011
10.05
10.29
10.02
10.24
87,489
+0.20(+1.98%)
Jun 29, 2011
9.935
10.13
9.935
10.04
68,301
+0.10(+1.00%)
Jun 28, 2011
9.959
9.993
9.842
9.945
55,292
-0.04(-0.38%)
Jun 27, 2011
9.798
10.01
9.763
9.983
57,062
+0.14(+1.40%)
Jun 24, 2011
9.825
9.884
9.743
9.846
39,489
+0.05(+0.49%)
Jun 23, 2011
9.835
9.860
9.705
9.798
71,465
-0.04(-0.45%)
Jun 22, 2011
9.787
9.918
9.787
9.842
33,917
+0.00(+0.00%)
Jun 21, 2011
9.688
9.890
9.674
9.842
59,929
+0.15(+1.56%)
Jun 20, 2011
9.677
9.691
9.656
9.691
21,045
+0.06(+0.65%)
Jun 17, 2011
9.602
9.633
9.585
9.629
21,470
+0.08(+0.79%)
Jun 16, 2011
9.619
9.636
9.554
9.554
22,067
-0.02(-0.26%)
Jun 15, 2011
9.550
9.650
9.547
9.579
43,765
-0.06(-0.65%)
Jun 14, 2011
9.619
9.698
9.594
9.641
38,336
+0.09(+0.96%)
Jun 13, 2011
9.537
9.568
9.537
9.550
53,507
-0.05(-0.56%)
Jun 10, 2011
9.580
9.628
9.553
9.604
59,277
-0.03(-0.33%)
Jun 09, 2011
9.543
9.655
9.543
9.636
14,919
+0.07(+0.76%)
Jun 08, 2011
9.580
9.580
9.526
9.563
31,607
+0.02(+0.21%)
Jun 07, 2011
9.543
9.573
9.519
9.543
41,469
+0.00(+0.04%)
Jun 06, 2011
9.621
9.712
9.539
9.539
45,668
-0.12(-1.26%)
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
.