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 (%)
May 29, 2009
6.494
6.504
6.426
6.464
54,764
+0.06(+0.86%)
May 28, 2009
6.454
6.545
6.408
6.408
77,108
+0.02(+0.24%)
May 27, 2009
6.261
6.408
6.261
6.393
106,049
+0.09(+1.41%)
May 26, 2009
6.194
6.316
6.151
6.304
89,736
+0.12(+1.93%)
May 22, 2009
6.102
6.185
6.099
6.185
38,872
+0.08(+1.36%)
May 21, 2009
6.172
6.197
6.096
6.102
46,663
-0.10(-1.68%)
May 20, 2009
6.261
6.264
6.194
6.206
24,809
+0.03(+0.50%)
May 19, 2009
6.234
6.234
6.163
6.175
44,341
-0.02(-0.30%)
May 18, 2009
6.123
6.243
6.089
6.194
74,897
+0.07(+1.21%)
May 15, 2009
6.240
6.269
6.111
6.120
41,252
-0.11(-1.75%)
May 14, 2009
6.181
6.231
6.178
6.229
26,280
+0.04(+0.62%)
May 13, 2009
6.120
6.234
6.120
6.191
95,499
-0.04(-0.69%)
May 12, 2009
6.249
6.292
6.200
6.234
52,993
+0.01(+0.15%)
May 11, 2009
6.178
6.249
6.135
6.224
56,702
-0.05(-0.73%)
May 08, 2009
6.169
6.277
6.065
6.270
78,178
+0.19(+3.18%)
May 07, 2009
6.132
6.143
6.047
6.077
41,008
+0.00(+0.01%)
May 06, 2009
6.194
6.194
6.062
6.077
63,756
+0.03(+0.55%)
May 05, 2009
6.123
6.126
6.034
6.043
38,037
-0.06(-1.05%)
May 04, 2009
5.991
6.132
5.991
6.108
42,414
+0.08(+1.27%)
May 01, 2009
6.013
6.050
6.001
6.031
18,681
-0.02(-0.25%)
Apr 30, 2009
6.243
6.277
5.997
6.047
62,093
-0.26(-4.09%)
Apr 29, 2009
6.062
6.352
6.062
6.304
97,563
+0.29(+4.79%)
Apr 28, 2009
5.997
6.019
5.955
6.016
91,559
+0.05(+0.82%)
Apr 27, 2009
5.936
5.997
5.936
5.967
45,450
+0.06(+1.09%)
Apr 24, 2009
5.764
5.939
5.752
5.902
148,369
+0.12(+2.01%)
Apr 23, 2009
5.918
5.918
5.703
5.786
79,893
-0.02(-0.32%)
Apr 22, 2009
5.798
5.829
5.771
5.804
22,601
-0.02(-0.26%)
Apr 21, 2009
5.746
5.820
5.743
5.820
33,804
+0.03(+0.48%)
Apr 20, 2009
5.921
5.921
5.789
5.792
30,151
-0.18(-2.94%)
Apr 17, 2009
5.918
6.105
5.890
5.967
28,608
+0.08(+1.36%)
Apr 16, 2009
5.838
5.896
5.838
5.887
23,061
+0.05(+0.84%)
Apr 15, 2009
5.814
5.850
5.810
5.838
28,005
-0.00(-0.05%)
Apr 14, 2009
5.841
5.875
5.768
5.841
40,166
-0.01(-0.16%)
Apr 13, 2009
5.810
5.884
5.789
5.850
36,113
+0.02(+0.42%)
Apr 09, 2009
5.958
5.958
5.795
5.826
26,629
+0.01(+0.21%)
Apr 08, 2009
5.826
5.844
5.774
5.814
37,199
+0.06(+0.96%)
Apr 07, 2009
5.691
5.780
5.691
5.758
48,088
+0.01(+0.21%)
Apr 06, 2009
5.734
5.829
5.734
5.746
37,665
-0.03(-0.53%)
Apr 03, 2009
5.945
5.945
5.722
5.777
72,366
-0.10(-1.62%)
Apr 02, 2009
5.887
5.896
5.804
5.872
81,530
+0.06(+1.06%)
Apr 01, 2009
5.703
5.817
5.633
5.810
150,492
+0.07(+1.17%)
Mar 31, 2009
5.826
5.826
5.743
5.743
42,701
+0.02(+0.43%)
Mar 30, 2009
5.679
5.841
5.574
5.718
81,974
+0.06(+1.14%)
Mar 26, 2009
5.587
5.734
5.587
5.654
135,777
+0.08(+1.37%)
Mar 25, 2009
5.660
5.660
5.544
5.577
64,424
-0.02(-0.38%)
Mar 24, 2009
5.617
5.676
5.510
5.599
72,115
-0.03(-0.49%)
Mar 23, 2009
5.611
5.642
5.519
5.626
65,025
+0.14(+2.51%)
Mar 20, 2009
5.593
5.596
5.489
5.489
30,937
-0.08(-1.43%)
Mar 19, 2009
5.672
5.672
5.524
5.568
46,213
-0.10(-1.84%)
Mar 18, 2009
5.550
5.672
5.507
5.672
55,736
+0.16(+2.83%)
Mar 17, 2009
5.538
5.538
5.442
5.516
42,192
+0.03(+0.62%)
Mar 16, 2009
5.467
5.525
5.452
5.482
54,882
+0.08(+1.42%)
Mar 13, 2009
5.305
5.421
5.283
5.406
0
+0.21(+4.01%)
Mar 12, 2009
4.915
5.213
4.915
5.197
242,179
+0.06(+1.07%)
Mar 11, 2009
5.157
5.191
5.124
5.142
459,248
+0.05(+0.90%)
Mar 10, 2009
5.038
5.142
5.035
5.096
119,173
+0.13(+2.53%)
Mar 09, 2009
4.875
4.998
4.875
4.970
200,019
+0.07(+1.38%)
Mar 06, 2009
4.958
4.998
4.838
4.903
0
-0.16(-3.15%)
Mar 05, 2009
5.151
5.170
4.998
5.062
69,137
-0.20(-3.79%)
Mar 04, 2009
5.167
5.268
5.142
5.262
64,614
+0.08(+1.48%)
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
.