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
)
39.72
-0.11 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2010
8.204
8.204
8.111
8.128
72,727
-0.02(-0.19%)
Sep 29, 2010
8.197
8.197
8.074
8.143
156,810
-0.00(-0.04%)
Sep 28, 2010
8.079
8.146
8.006
8.146
67,641
+0.11(+1.36%)
Sep 27, 2010
8.069
8.085
8.002
8.037
38,167
-0.04(-0.50%)
Sep 24, 2010
8.066
8.077
8.022
8.077
74,237
+0.12(+1.55%)
Sep 23, 2010
7.967
7.983
7.929
7.954
111,812
-0.01(-0.16%)
Sep 22, 2010
7.980
8.037
7.942
7.967
94,701
-0.01(-0.16%)
Sep 21, 2010
7.983
8.022
7.929
7.980
101,475
+0.00(+0.04%)
Sep 20, 2010
7.951
7.983
7.929
7.977
56,960
+0.10(+1.22%)
Sep 17, 2010
7.881
7.916
7.836
7.881
45,035
-0.04(-0.44%)
Sep 15, 2010
7.862
7.939
7.862
7.916
114,606
+0.01(+0.08%)
Sep 14, 2010
7.939
7.945
7.852
7.910
91,463
+0.01(+0.08%)
Sep 13, 2010
7.935
7.983
7.880
7.903
73,538
+0.05(+0.63%)
Sep 10, 2010
7.857
7.901
7.813
7.854
155,793
+0.07(+0.89%)
Sep 09, 2010
7.772
7.798
7.735
7.785
130,247
+0.10(+1.31%)
Sep 08, 2010
7.684
7.716
7.656
7.684
64,020
+0.04(+0.58%)
Sep 07, 2010
7.669
7.687
7.606
7.640
67,859
-0.02(-0.29%)
Sep 03, 2010
7.659
7.738
7.640
7.662
109,529
+0.02(+0.27%)
Sep 02, 2010
7.647
7.650
7.571
7.642
34,177
+0.07(+0.93%)
Sep 01, 2010
7.464
7.625
7.464
7.571
50,452
+0.12(+1.60%)
Aug 31, 2010
7.508
7.559
7.442
7.452
82,393
-0.10(-1.37%)
Aug 30, 2010
7.672
7.706
7.555
7.555
57,726
-0.11(-1.43%)
Aug 27, 2010
7.665
7.731
7.659
7.665
96,687
-0.02(-0.21%)
Aug 26, 2010
7.735
7.829
7.662
7.681
67,130
-0.04(-0.57%)
Aug 25, 2010
7.691
7.728
7.656
7.725
27,307
+0.03(+0.33%)
Aug 24, 2010
7.779
7.779
7.647
7.700
69,388
-0.07(-0.94%)
Aug 23, 2010
7.754
7.794
7.675
7.772
48,117
+0.11(+1.48%)
Aug 20, 2010
7.904
7.904
7.647
7.659
44,953
-0.13(-1.62%)
Aug 19, 2010
7.917
7.917
7.731
7.785
30,233
-0.09(-1.12%)
Aug 18, 2010
7.857
7.986
7.798
7.873
40,322
+0.02(+0.20%)
Aug 17, 2010
7.983
7.983
7.810
7.857
46,397
+0.05(+0.59%)
Aug 16, 2010
7.867
7.867
7.788
7.811
25,536
-0.01(-0.13%)
Aug 13, 2010
7.821
7.920
7.694
7.821
33,411
+0.02(+0.30%)
Aug 12, 2010
7.650
7.798
7.650
7.798
22,177
+0.04(+0.57%)
Aug 11, 2010
7.892
7.892
7.731
7.754
57,996
-0.19(-2.34%)
Aug 10, 2010
7.911
7.939
7.842
7.939
43,140
+0.08(+1.00%)
Aug 09, 2010
7.886
7.889
7.826
7.860
30,437
+0.03(+0.44%)
Aug 06, 2010
7.826
7.889
7.813
7.826
87,845
+0.00(+0.04%)
Aug 05, 2010
7.851
7.857
7.769
7.823
36,305
-0.01(-0.12%)
Aug 04, 2010
7.842
7.892
7.804
7.832
64,039
-0.03(-0.32%)
Aug 03, 2010
7.989
7.989
7.842
7.857
20,879
-0.08(-1.07%)
Aug 02, 2010
7.889
8.018
7.857
7.942
47,974
+0.15(+1.89%)
Jul 30, 2010
7.795
7.832
7.647
7.795
26,525
+0.03(+0.45%)
Jul 29, 2010
7.857
7.857
7.650
7.760
31,887
-0.00(-0.05%)
Jul 28, 2010
7.860
7.860
7.687
7.764
53,203
-0.09(-1.19%)
Jul 27, 2010
7.687
7.860
7.643
7.857
63,962
+0.19(+2.46%)
Jul 26, 2010
7.593
7.684
7.564
7.669
57,897
+0.10(+1.33%)
Jul 23, 2010
7.628
7.628
7.493
7.568
51,880
+0.01(+0.08%)
Jul 22, 2010
7.687
7.687
7.505
7.562
31,534
+0.07(+0.91%)
Jul 21, 2010
7.518
7.590
7.442
7.494
29,174
-0.04(-0.53%)
Jul 20, 2010
7.508
7.559
7.420
7.533
66,481
-0.00(-0.02%)
Jul 19, 2010
7.596
7.596
7.518
7.535
39,444
+0.00(+0.03%)
Jul 16, 2010
7.532
7.700
7.525
7.532
38,417
-0.13(-1.70%)
Jul 15, 2010
7.977
8.005
7.640
7.662
69,338
-0.25(-3.10%)
Jul 14, 2010
8.093
8.093
7.870
7.908
91,582
-0.20(-2.52%)
Jul 13, 2010
8.062
8.112
7.964
8.112
128,371
+0.20(+2.58%)
Jul 12, 2010
8.058
8.109
7.908
7.908
40,207
-0.12(-1.49%)
Jul 09, 2010
8.027
8.049
7.733
8.027
45,547
+0.32(+4.16%)
Jul 08, 2010
7.659
7.706
7.543
7.706
38,016
+0.12(+1.63%)
Jul 07, 2010
7.521
7.584
7.521
7.583
41,871
+0.05(+0.65%)
Jul 06, 2010
7.540
7.568
7.523
7.533
37,253
+0.00(+0.04%)
Jul 02, 2010
7.530
7.565
7.383
7.530
46,858
+0.09(+1.23%)
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
.