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 (%)
Sep 30, 2005
7.771
7.909
7.676
7.820
121,672
+0.09(+1.15%)
Sep 29, 2005
7.817
7.839
7.695
7.731
64,913
-0.09(-1.10%)
Sep 28, 2005
7.787
7.817
7.735
7.817
100,795
+0.02(+0.20%)
Sep 27, 2005
7.787
7.848
7.664
7.802
169,297
-0.02(-0.24%)
Sep 26, 2005
7.848
7.955
7.750
7.820
161,794
+0.03(+0.43%)
Sep 23, 2005
7.787
7.940
7.756
7.787
93,292
-0.08(-0.97%)
Sep 22, 2005
7.915
8.047
7.863
7.863
145,811
-0.09(-1.16%)
Sep 21, 2005
7.934
8.044
7.909
7.955
283,793
+0.06(+0.78%)
Sep 20, 2005
7.808
7.925
7.658
7.894
127,870
+0.11(+1.42%)
Sep 19, 2005
7.903
7.915
7.698
7.784
134,394
-0.09(-1.17%)
Sep 16, 2005
7.903
7.906
7.848
7.876
33,272
-0.02(-0.23%)
Sep 15, 2005
7.817
7.909
7.817
7.894
85,790
+0.02(+0.19%)
Sep 14, 2005
7.971
7.971
7.820
7.879
156,901
-0.02(-0.31%)
Sep 13, 2005
7.918
7.918
7.787
7.903
135,046
-0.06(-0.73%)
Sep 12, 2005
8.170
8.185
7.912
7.961
190,826
-0.13(-1.63%)
Sep 09, 2005
8.017
8.093
7.971
8.093
137,982
+0.15(+1.93%)
Sep 08, 2005
7.833
7.940
7.817
7.940
156,901
+0.13(+1.61%)
Sep 07, 2005
7.799
7.830
7.725
7.814
142,222
+0.02(+0.20%)
Sep 06, 2005
7.741
7.802
7.679
7.799
81,549
+0.04(+0.55%)
Sep 02, 2005
7.784
7.787
7.695
7.756
76,330
+0.00(+0.00%)
Sep 01, 2005
7.771
7.784
7.695
7.756
96,228
+0.02(+0.32%)
Aug 31, 2005
7.692
7.784
7.646
7.731
70,459
+0.04(+0.56%)
Aug 30, 2005
7.716
7.719
7.615
7.689
145,158
-0.01(-0.08%)
Aug 29, 2005
7.716
7.716
7.609
7.695
85,790
+0.02(+0.20%)
Aug 26, 2005
7.603
7.692
7.603
7.679
54,801
+0.06(+0.80%)
Aug 25, 2005
7.673
7.695
7.584
7.618
106,667
-0.05(-0.60%)
Aug 24, 2005
7.750
7.777
7.664
7.664
85,790
-0.02(-0.32%)
Aug 23, 2005
7.725
7.725
7.633
7.689
90,031
-0.02(-0.24%)
Aug 22, 2005
7.695
7.719
7.633
7.707
91,009
-0.00(-0.04%)
Aug 19, 2005
7.695
7.756
7.661
7.710
97,207
+0.00(+0.00%)
Aug 18, 2005
7.725
7.747
7.655
7.710
71,111
+0.03(+0.44%)
Aug 17, 2005
7.756
7.756
7.652
7.676
111,886
-0.00(-0.04%)
Aug 16, 2005
7.781
7.784
7.633
7.679
135,372
-0.10(-1.26%)
Aug 15, 2005
7.771
7.781
7.679
7.777
104,383
+0.01(+0.16%)
Aug 12, 2005
7.753
7.771
7.701
7.765
139,287
+0.07(+0.92%)
Aug 11, 2005
7.685
7.710
7.664
7.695
60,673
+0.02(+0.32%)
Aug 10, 2005
7.725
7.725
7.636
7.670
98,838
-0.05(-0.64%)
Aug 09, 2005
7.796
7.814
7.664
7.719
101,121
-0.08(-1.06%)
Aug 08, 2005
7.836
7.866
7.664
7.802
118,084
+0.12(+1.56%)
Aug 05, 2005
7.664
7.820
7.618
7.682
85,790
+0.03(+0.36%)
Aug 04, 2005
7.707
7.707
7.633
7.655
113,843
-0.02(-0.28%)
Aug 03, 2005
7.692
7.695
7.618
7.676
102,100
+0.04(+0.56%)
Aug 02, 2005
7.557
7.639
7.541
7.633
136,351
+0.09(+1.22%)
Aug 01, 2005
7.664
7.664
7.541
7.541
136,677
-0.12(-1.60%)
Jul 29, 2005
7.633
7.679
7.572
7.664
92,314
+0.06(+0.81%)
Jul 28, 2005
7.664
7.664
7.572
7.603
115,800
-0.06(-0.76%)
Jul 27, 2005
7.618
7.664
7.541
7.661
112,864
+0.07(+0.97%)
Jul 26, 2005
7.658
7.658
7.529
7.587
121,998
-0.06(-0.80%)
Jul 25, 2005
7.633
7.649
7.548
7.649
110,907
+0.00(+0.00%)
Jul 22, 2005
7.624
7.664
7.587
7.649
86,769
-0.01(-0.16%)
Jul 21, 2005
7.658
7.664
7.575
7.661
122,324
+0.02(+0.20%)
Jul 20, 2005
7.649
7.664
7.544
7.646
124,934
+0.01(+0.16%)
Jul 19, 2005
7.649
7.664
7.587
7.633
65,239
-0.03(-0.36%)
Jul 18, 2005
7.572
7.661
7.495
7.661
88,726
+0.10(+1.38%)
Jul 15, 2005
7.646
7.658
7.434
7.557
92,314
-0.06(-0.76%)
Jul 14, 2005
7.615
7.633
7.548
7.615
43,058
-0.03(-0.40%)
Jul 13, 2005
7.633
7.664
7.578
7.646
61,977
+0.04(+0.56%)
Jul 12, 2005
7.526
7.664
7.526
7.603
58,715
+0.06(+0.81%)
Jul 11, 2005
7.636
7.664
7.541
7.541
84,811
-0.11(-1.40%)
Jul 08, 2005
7.609
7.664
7.609
7.649
70,132
+0.08(+1.01%)
Jul 07, 2005
7.572
7.603
7.511
7.572
48,929
+0.00(+0.00%)
Jul 06, 2005
7.557
7.618
7.557
7.572
58,063
-0.02(-0.20%)
Jul 05, 2005
7.557
7.618
7.511
7.587
60,346
+0.00(+0.00%)
Jul 01, 2005
7.572
7.587
7.526
7.587
49,582
+0.08(+1.02%)
Jun 30, 2005
7.511
7.581
7.480
7.511
41,753
-0.03(-0.37%)
Jun 29, 2005
7.480
7.538
7.459
7.538
21,855
+0.08(+1.07%)
Jun 28, 2005
7.419
7.541
7.419
7.459
32,619
+0.04(+0.54%)
Jun 27, 2005
7.502
7.566
7.419
7.419
67,523
-0.06(-0.82%)
Jun 24, 2005
7.603
7.603
7.480
7.480
59,042
-0.09(-1.21%)
Jun 23, 2005
7.572
7.603
7.511
7.572
41,101
+0.00(+0.00%)
Jun 22, 2005
7.483
7.572
7.480
7.572
58,063
+0.09(+1.15%)
Jun 21, 2005
7.587
7.606
7.486
7.486
44,363
-0.07(-0.93%)
Jun 20, 2005
7.511
7.557
7.486
7.557
29,357
+0.02(+0.20%)
Jun 17, 2005
7.480
7.541
7.449
7.541
30,988
+0.08(+1.11%)
Jun 16, 2005
7.480
7.541
7.434
7.459
46,646
-0.04(-0.49%)
Jun 15, 2005
7.480
7.526
7.419
7.495
54,149
+0.01(+0.12%)
Jun 14, 2005
7.465
7.489
7.449
7.486
43,384
+0.02(+0.29%)
Jun 13, 2005
7.419
7.511
7.388
7.465
53,170
-0.09(-1.22%)
Jun 10, 2005
7.541
7.581
7.480
7.557
71,111
-0.02(-0.20%)
Jun 09, 2005
7.551
7.587
7.511
7.572
58,389
-0.01(-0.12%)
Jun 08, 2005
7.526
7.584
7.514
7.581
35,555
+0.02(+0.32%)
Jun 07, 2005
7.508
7.557
7.480
7.557
36,534
+0.02(+0.24%)
Jun 06, 2005
7.508
7.538
7.449
7.538
28,053
+0.00(+0.00%)
Jun 03, 2005
7.502
7.569
7.465
7.538
48,929
+0.06(+0.74%)
Jun 02, 2005
7.465
7.541
7.465
7.483
55,127
+0.03(+0.41%)
Jun 01, 2005
7.449
7.495
7.403
7.452
56,758
+0.03(+0.45%)
May 31, 2005
7.511
7.511
7.388
7.419
95,250
-0.08(-1.02%)
May 27, 2005
7.449
7.511
7.391
7.495
84,485
+0.02(+0.20%)
May 26, 2005
7.495
7.526
7.419
7.480
24,791
+0.00(+0.00%)
May 25, 2005
7.434
7.541
7.397
7.480
71,111
+0.06(+0.83%)
May 24, 2005
7.557
7.557
7.391
7.419
46,972
-0.09(-1.22%)
May 23, 2005
7.465
7.541
7.388
7.511
38,817
+0.06(+0.82%)
May 20, 2005
7.419
7.495
7.419
7.449
11,416
+0.00(+0.00%)
May 19, 2005
7.569
7.569
7.419
7.449
30,010
-0.12(-1.62%)
May 18, 2005
7.434
7.572
7.403
7.572
49,582
+0.15(+2.07%)
May 17, 2005
7.419
7.465
7.388
7.419
20,876
-0.02(-0.21%)
May 16, 2005
7.388
7.541
7.357
7.434
37,512
+0.05(+0.62%)
May 13, 2005
7.422
7.422
7.299
7.388
67,197
-0.09(-1.23%)
May 12, 2005
7.495
7.495
7.419
7.480
28,053
-0.02(-0.20%)
May 11, 2005
7.557
7.563
7.449
7.495
31,967
-0.06(-0.81%)
May 10, 2005
7.511
7.572
7.511
7.557
39,143
-0.01(-0.12%)
May 09, 2005
7.526
7.566
7.495
7.566
35,555
+0.06(+0.73%)
May 06, 2005
7.557
7.557
7.465
7.511
88,400
-0.03(-0.41%)
May 05, 2005
7.357
7.541
7.327
7.541
144,180
+0.18(+2.50%)
May 04, 2005
7.327
7.388
7.235
7.357
144,506
+0.06(+0.84%)
May 03, 2005
7.158
7.311
7.158
7.296
104,709
+0.14(+1.93%)
May 02, 2005
7.296
7.296
7.020
7.158
159,511
-0.14(-1.89%)
Apr 29, 2005
7.373
7.373
7.204
7.296
38,817
-0.06(-0.83%)
Apr 28, 2005
7.572
7.572
7.357
7.357
123,629
-0.25(-3.23%)
Apr 27, 2005
7.682
7.695
7.572
7.603
81,223
-0.07(-0.96%)
Apr 26, 2005
7.584
7.707
7.511
7.676
622,388
-0.00(-0.04%)
Apr 25, 2005
7.664
7.695
7.664
7.679
52,844
+0.02(+0.20%)
Apr 22, 2005
7.695
7.695
7.664
7.664
42,405
-0.02(-0.28%)
Apr 21, 2005
7.664
7.695
7.664
7.685
45,994
+0.02(+0.28%)
Apr 20, 2005
7.679
7.689
7.664
7.664
18,267
+0.00(+0.00%)
Apr 19, 2005
7.679
7.679
7.664
7.664
29,357
-0.02(-0.28%)
Apr 18, 2005
7.664
7.685
7.664
7.685
26,422
+0.02(+0.28%)
Apr 15, 2005
7.679
7.695
7.664
7.664
47,625
-0.02(-0.20%)
Apr 14, 2005
7.664
7.695
7.664
7.679
12,721
+0.02(+0.20%)
Apr 13, 2005
7.667
7.695
7.664
7.664
26,095
+0.00(+0.00%)
Apr 12, 2005
7.667
7.670
7.664
7.664
44,689
-0.00(-0.04%)
Apr 11, 2005
7.673
7.676
7.664
7.667
10,764
+0.00(+0.04%)
Apr 08, 2005
7.676
7.679
7.664
7.664
23,160
-0.01(-0.08%)
Apr 07, 2005
7.664
7.670
7.664
7.670
31,315
+0.01(+0.08%)
Apr 06, 2005
7.664
7.682
7.664
7.664
21,202
-0.00(-0.04%)
Apr 05, 2005
7.664
7.667
7.664
7.667
61,977
+0.00(+0.04%)
Apr 04, 2005
7.667
7.667
7.664
7.664
100,795
+0.00(+0.00%)
Apr 01, 2005
7.670
7.670
7.664
7.664
33,598
-0.00(-0.04%)
Mar 31, 2005
7.664
7.670
7.664
7.667
69,806
+0.00(+0.04%)
Mar 30, 2005
7.664
7.667
7.664
7.664
59,694
+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
.