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
)
40.58
+0.13 (+0.32%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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, 2010
7.550
7.600
7.483
7.493
81,939
-0.10(-1.37%)
Aug 30, 2010
7.714
7.749
7.597
7.597
57,407
-0.11(-1.43%)
Aug 27, 2010
7.708
7.774
7.702
7.708
96,154
-0.02(-0.21%)
Aug 26, 2010
7.778
7.872
7.705
7.724
66,760
-0.04(-0.57%)
Aug 25, 2010
7.733
7.771
7.698
7.768
27,157
+0.03(+0.33%)
Aug 24, 2010
7.822
7.822
7.690
7.742
69,006
-0.07(-0.94%)
Aug 23, 2010
7.796
7.838
7.717
7.815
47,852
+0.11(+1.48%)
Aug 20, 2010
7.948
7.948
7.689
7.702
44,705
-0.13(-1.62%)
Aug 19, 2010
7.961
7.961
7.774
7.828
30,067
-0.09(-1.12%)
Aug 18, 2010
7.901
8.030
7.841
7.917
40,100
+0.02(+0.20%)
Aug 17, 2010
8.027
8.027
7.853
7.901
46,141
+0.05(+0.59%)
Aug 16, 2010
7.910
7.910
7.831
7.855
25,395
-0.01(-0.12%)
Aug 13, 2010
7.865
7.964
7.736
7.865
33,226
+0.02(+0.30%)
Aug 12, 2010
7.692
7.841
7.692
7.841
22,055
+0.04(+0.57%)
Aug 11, 2010
7.936
7.936
7.774
7.796
57,676
-0.19(-2.34%)
Aug 10, 2010
7.955
7.983
7.885
7.983
42,902
+0.08(+1.00%)
Aug 09, 2010
7.929
7.932
7.869
7.904
30,269
+0.03(+0.44%)
Aug 06, 2010
7.869
7.932
7.857
7.869
87,361
+0.00(+0.04%)
Aug 05, 2010
7.894
7.901
7.812
7.866
36,105
-0.01(-0.12%)
Aug 04, 2010
7.885
7.936
7.847
7.876
63,686
-0.03(-0.32%)
Aug 03, 2010
8.034
8.034
7.885
7.901
20,764
-0.09(-1.07%)
Aug 02, 2010
7.932
8.062
7.901
7.986
47,710
+0.15(+1.89%)
Jul 30, 2010
7.838
7.876
7.689
7.838
26,379
+0.04(+0.45%)
Jul 29, 2010
7.901
7.901
7.692
7.803
31,711
-0.00(-0.05%)
Jul 28, 2010
7.904
7.904
7.729
7.807
52,910
-0.09(-1.19%)
Jul 27, 2010
7.730
7.904
7.686
7.901
63,610
+0.19(+2.46%)
Jul 26, 2010
7.635
7.727
7.606
7.711
57,578
+0.10(+1.33%)
Jul 23, 2010
7.670
7.670
7.534
7.610
51,594
+0.01(+0.08%)
Jul 22, 2010
7.730
7.730
7.547
7.604
31,360
+0.07(+0.91%)
Jul 21, 2010
7.559
7.632
7.483
7.535
29,013
-0.04(-0.53%)
Jul 20, 2010
7.550
7.600
7.461
7.575
66,115
-0.00(-0.02%)
Jul 19, 2010
7.638
7.638
7.559
7.577
39,227
+0.00(+0.03%)
Jul 16, 2010
7.574
7.743
7.566
7.574
38,205
-0.13(-1.70%)
Jul 15, 2010
8.021
8.049
7.683
7.705
68,955
-0.25(-3.10%)
Jul 14, 2010
8.138
8.138
7.913
7.951
91,077
-0.21(-2.52%)
Jul 13, 2010
8.106
8.157
8.008
8.157
127,663
+0.21(+2.58%)
Jul 12, 2010
8.103
8.154
7.951
7.951
39,986
-0.12(-1.49%)
Jul 09, 2010
8.072
8.094
7.776
8.072
45,296
+0.32(+4.16%)
Jul 08, 2010
7.702
7.749
7.585
7.749
37,806
+0.12(+1.63%)
Jul 07, 2010
7.563
7.626
7.563
7.625
41,640
+0.05(+0.65%)
Jul 06, 2010
7.581
7.610
7.564
7.575
37,047
+0.00(+0.04%)
Jul 02, 2010
7.572
7.607
7.423
7.572
46,599
+0.09(+1.23%)
Jul 01, 2010
7.490
7.490
7.367
7.480
54,656
-0.02(-0.29%)
Jun 30, 2010
7.629
7.657
7.502
7.502
33,410
-0.08(-1.04%)
Jun 29, 2010
7.793
7.793
7.566
7.581
44,654
-0.21(-2.64%)
Jun 25, 2010
7.787
7.860
7.679
7.787
68,731
+0.03(+0.33%)
Jun 24, 2010
7.885
7.885
7.762
7.762
53,871
-0.07(-0.93%)
Jun 23, 2010
7.901
7.901
7.795
7.834
20,556
-0.03(-0.40%)
Jun 22, 2010
7.996
7.996
7.793
7.866
339,525
-0.12(-1.50%)
Jun 21, 2010
8.147
8.147
7.970
7.986
57,815
-0.17(-2.13%)
Jun 18, 2010
8.160
8.160
7.806
8.160
112,532
+0.28(+3.61%)
Jun 17, 2010
7.926
7.932
7.825
7.876
22,931
+0.01(+0.08%)
Jun 16, 2010
7.809
7.869
7.809
7.869
44,512
+0.02(+0.24%)
Jun 15, 2010
7.815
7.850
7.736
7.850
34,368
+0.13(+1.64%)
Jun 14, 2010
7.708
7.759
7.698
7.724
58,973
+0.13(+1.68%)
Jun 11, 2010
7.569
7.596
7.537
7.596
53,270
+0.08(+1.10%)
Jun 10, 2010
7.445
7.532
7.445
7.514
194,258
+0.18(+2.43%)
Jun 09, 2010
7.448
7.448
7.330
7.335
38,145
-0.04(-0.52%)
Jun 08, 2010
7.436
7.436
7.318
7.374
96,063
-0.02(-0.25%)
Jun 07, 2010
7.423
7.442
7.392
7.392
74,034
-0.06(-0.79%)
Jun 04, 2010
7.451
7.554
7.436
7.451
93,810
-0.16(-2.04%)
Jun 03, 2010
7.613
7.636
7.545
7.607
53,393
+0.05(+0.62%)
Jun 02, 2010
7.417
7.560
7.411
7.560
50,223
+0.09(+1.21%)
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
.