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
)
40.15
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2005
8.001
8.001
7.664
7.771
142,875
-0.21(-2.65%)
Dec 29, 2005
8.032
8.032
7.860
7.983
84,485
-0.02(-0.23%)
Dec 28, 2005
7.977
8.032
7.879
8.001
53,496
+0.06(+0.77%)
Dec 27, 2005
8.063
8.102
7.857
7.940
81,223
-0.13(-1.56%)
Dec 23, 2005
7.971
8.093
7.971
8.066
38,817
+0.06(+0.77%)
Dec 22, 2005
7.961
8.017
7.925
8.004
48,603
+0.04(+0.50%)
Dec 21, 2005
8.032
8.053
7.897
7.964
85,790
-0.09(-1.14%)
Dec 20, 2005
8.075
8.078
7.955
8.056
59,368
-0.04(-0.45%)
Dec 19, 2005
8.118
8.124
8.063
8.093
137,656
+0.02(+0.19%)
Dec 16, 2005
8.118
8.124
8.056
8.078
47,298
-0.02(-0.19%)
Dec 15, 2005
7.940
8.093
7.940
8.093
68,828
+0.19(+2.40%)
Dec 14, 2005
7.977
8.109
7.894
7.903
115,474
-0.10(-1.23%)
Dec 13, 2005
8.017
8.029
7.756
8.001
94,597
-0.07(-0.91%)
Dec 12, 2005
7.940
8.102
7.918
8.075
110,255
+0.10(+1.23%)
Dec 09, 2005
7.977
8.001
7.885
7.977
52,191
+0.03(+0.39%)
Dec 08, 2005
7.918
7.949
7.879
7.946
66,870
+0.06(+0.78%)
Dec 07, 2005
7.872
7.908
7.848
7.885
40,122
+0.07(+0.90%)
Dec 06, 2005
7.753
7.848
7.731
7.814
114,169
+0.09(+1.19%)
Dec 05, 2005
7.695
7.787
7.652
7.722
65,566
+0.03(+0.36%)
Dec 02, 2005
7.710
7.731
7.649
7.695
73,721
+0.05(+0.60%)
Dec 01, 2005
7.480
7.658
7.480
7.649
92,640
+0.14(+1.88%)
Nov 30, 2005
7.554
7.581
7.495
7.508
106,014
+0.02(+0.20%)
Nov 29, 2005
7.520
7.597
7.434
7.492
118,410
-0.01(-0.16%)
Nov 28, 2005
7.511
7.538
7.407
7.505
128,522
-0.02(-0.29%)
Nov 25, 2005
7.529
7.529
7.489
7.526
30,336
+0.01(+0.12%)
Nov 23, 2005
7.618
7.633
7.483
7.517
102,426
-0.06(-0.73%)
Nov 22, 2005
7.633
7.695
7.541
7.572
69,154
-0.02(-0.24%)
Nov 21, 2005
7.802
7.863
7.590
7.590
112,538
-0.19(-2.44%)
Nov 18, 2005
7.750
7.814
7.750
7.781
32,619
+0.06(+0.71%)
Nov 17, 2005
7.750
7.765
7.670
7.725
60,999
-0.05(-0.67%)
Nov 16, 2005
7.765
7.817
7.756
7.777
53,170
+0.03(+0.44%)
Nov 15, 2005
7.817
7.833
7.710
7.744
81,223
-0.06(-0.75%)
Nov 14, 2005
7.863
7.894
7.771
7.802
70,785
-0.08(-0.97%)
Nov 11, 2005
7.876
7.940
7.872
7.879
61,977
+0.00(+0.04%)
Nov 10, 2005
7.836
7.891
7.836
7.876
36,860
+0.04(+0.55%)
Nov 09, 2005
7.894
7.894
7.787
7.833
94,923
-0.05(-0.62%)
Nov 08, 2005
7.848
7.882
7.756
7.882
60,999
+0.03(+0.43%)
Nov 07, 2005
8.032
8.032
7.833
7.848
50,234
-0.11(-1.35%)
Nov 04, 2005
7.968
8.032
7.894
7.955
54,149
-0.01(-0.15%)
Nov 03, 2005
7.952
7.968
7.894
7.968
41,101
+0.06(+0.78%)
Nov 02, 2005
7.949
7.949
7.784
7.906
64,587
+0.03(+0.35%)
Nov 01, 2005
7.725
7.940
7.652
7.879
63,282
+0.20(+2.55%)
Oct 31, 2005
7.719
7.725
7.624
7.682
76,656
-0.04(-0.48%)
Oct 28, 2005
7.587
7.719
7.587
7.719
45,015
+0.17(+2.27%)
Oct 27, 2005
7.664
7.710
7.486
7.548
108,624
-0.15(-1.91%)
Oct 26, 2005
7.664
7.805
7.655
7.695
87,747
-0.03(-0.40%)
Oct 25, 2005
7.787
7.894
7.664
7.725
78,287
-0.03(-0.34%)
Oct 24, 2005
7.710
7.817
7.664
7.752
63,935
+0.06(+0.74%)
Oct 21, 2005
7.756
7.771
7.667
7.695
63,282
-0.03(-0.40%)
Oct 20, 2005
7.756
7.814
7.679
7.725
104,383
+0.02(+0.32%)
Oct 19, 2005
7.827
7.863
7.682
7.701
112,864
-0.16(-2.07%)
Oct 18, 2005
7.955
7.955
7.833
7.863
61,977
-0.03(-0.39%)
Oct 17, 2005
7.971
7.971
7.817
7.894
73,394
-0.04(-0.46%)
Oct 14, 2005
7.971
8.001
7.820
7.931
98,838
+0.01(+0.08%)
Oct 13, 2005
7.903
8.124
7.848
7.925
137,329
+0.01(+0.12%)
Oct 12, 2005
8.063
8.063
7.817
7.915
63,608
-0.10(-1.26%)
Oct 11, 2005
7.955
8.124
7.925
8.017
77,309
+0.09(+1.16%)
Oct 10, 2005
7.986
8.001
7.836
7.925
69,154
+0.02(+0.19%)
Oct 07, 2005
7.894
7.986
7.833
7.909
56,432
+0.02(+0.19%)
Oct 06, 2005
8.001
8.014
7.796
7.894
97,859
-0.08(-1.04%)
Oct 05, 2005
8.201
8.201
7.977
7.977
206,157
-0.22(-2.66%)
Oct 04, 2005
8.023
8.194
7.977
8.194
134,394
+0.22(+2.77%)
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
.