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 (%)
Sep 30, 2009
7.160
7.206
7.126
7.169
97,772
-0.02(-0.26%)
Sep 29, 2009
7.123
7.196
7.101
7.187
107,008
+0.05(+0.69%)
Sep 28, 2009
7.107
7.150
7.095
7.138
49,142
+0.11(+1.57%)
Sep 25, 2009
7.000
7.055
6.973
7.028
47,107
-0.01(-0.09%)
Sep 24, 2009
7.101
7.117
6.948
7.034
71,642
-0.07(-0.95%)
Sep 23, 2009
7.150
7.163
7.101
7.102
50,495
-0.06(-0.90%)
Sep 22, 2009
7.058
7.190
7.058
7.166
50,808
+0.08(+1.09%)
Sep 21, 2009
7.141
7.141
6.909
7.088
84,035
-0.06(-0.87%)
Sep 18, 2009
7.098
7.190
7.098
7.150
53,897
+0.01(+0.13%)
Sep 17, 2009
7.049
7.163
7.049
7.141
52,657
+0.09(+1.31%)
Sep 16, 2009
6.960
7.120
6.960
7.049
81,958
+0.06(+0.83%)
Sep 15, 2009
7.037
7.037
6.942
6.991
173,096
+0.00(+0.00%)
Sep 14, 2009
6.822
7.006
6.822
6.991
65,582
+0.06(+0.80%)
Sep 11, 2009
6.819
6.960
6.816
6.936
173,429
-0.09(-1.22%)
Sep 10, 2009
6.917
7.037
6.917
7.022
92,867
+0.11(+1.64%)
Sep 09, 2009
6.853
6.949
6.853
6.908
87,525
+0.02(+0.22%)
Sep 08, 2009
6.899
6.957
6.893
6.893
75,582
+0.04(+0.63%)
Sep 04, 2009
6.798
6.880
6.761
6.850
87,981
+0.05(+0.77%)
Sep 03, 2009
6.813
6.884
6.792
6.798
86,070
-0.02(-0.23%)
Sep 02, 2009
6.816
6.856
6.743
6.813
90,515
-0.07(-1.02%)
Sep 01, 2009
7.022
7.083
6.853
6.884
113,420
-0.14(-1.97%)
Aug 31, 2009
7.025
7.052
7.022
7.022
51,353
-0.03(-0.43%)
Aug 28, 2009
7.114
7.123
7.049
7.052
36,592
-0.04(-0.61%)
Aug 27, 2009
7.135
7.144
7.052
7.095
54,298
-0.10(-1.36%)
Aug 26, 2009
7.199
7.252
7.193
7.193
39,681
-0.05(-0.72%)
Aug 25, 2009
7.206
7.325
7.206
7.245
52,732
+0.04(+0.55%)
Aug 24, 2009
7.206
7.267
7.206
7.206
37,303
-0.03(-0.47%)
Aug 21, 2009
7.135
7.313
7.135
7.239
80,836
+0.21(+2.97%)
Aug 20, 2009
6.936
7.067
6.930
7.031
55,916
+0.01(+0.17%)
Aug 19, 2009
6.773
7.022
6.773
7.019
57,729
+0.16(+2.33%)
Aug 18, 2009
6.825
6.902
6.825
6.859
31,077
+0.13(+1.87%)
Aug 17, 2009
6.746
6.850
6.730
6.733
46,474
-0.12(-1.74%)
Aug 14, 2009
6.853
6.902
6.850
6.853
23,044
+0.00(+0.00%)
Aug 13, 2009
6.877
6.890
6.850
6.853
75,885
-0.06(-0.89%)
Aug 12, 2009
6.939
6.963
6.872
6.914
32,982
+0.02(+0.27%)
Aug 11, 2009
6.930
6.930
6.896
6.896
19,793
-0.08(-1.14%)
Aug 10, 2009
7.098
7.172
6.976
6.976
28,077
-0.14(-1.94%)
Aug 07, 2009
6.917
7.288
6.917
7.114
119,163
+0.22(+3.25%)
Aug 06, 2009
7.083
7.083
6.890
6.890
31,276
-0.17(-2.35%)
Aug 05, 2009
6.911
7.107
6.907
7.055
94,863
+0.08(+1.19%)
Aug 04, 2009
6.899
7.052
6.887
6.973
39,785
+0.07(+1.07%)
Aug 03, 2009
6.847
6.963
6.847
6.899
68,279
+0.05(+0.76%)
Jul 31, 2009
6.795
6.917
6.775
6.847
55,932
-0.02(-0.31%)
Jul 30, 2009
6.899
6.990
6.868
6.868
59,627
+0.02(+0.22%)
Jul 29, 2009
6.853
6.958
6.821
6.853
46,184
-0.04(-0.58%)
Jul 28, 2009
6.746
7.006
6.730
6.893
108,022
+0.15(+2.18%)
Jul 27, 2009
6.779
6.810
6.700
6.746
60,289
-0.04(-0.56%)
Jul 24, 2009
6.868
6.868
6.758
6.784
64,043
-0.06(-0.83%)
Jul 23, 2009
6.675
6.902
6.672
6.841
81,703
+0.12(+1.78%)
Jul 22, 2009
6.562
6.761
6.562
6.721
129,518
+0.11(+1.62%)
Jul 21, 2009
6.537
6.617
6.528
6.614
59,992
+0.07(+1.08%)
Jul 20, 2009
6.500
6.543
6.500
6.543
33,546
+0.04(+0.66%)
Jul 17, 2009
6.381
6.503
6.381
6.500
39,442
+0.04(+0.62%)
Jul 16, 2009
6.402
6.494
6.402
6.460
33,960
-0.01(-0.09%)
Jul 15, 2009
6.500
6.500
6.381
6.467
66,036
+0.07(+1.15%)
Jul 14, 2009
6.280
6.433
6.280
6.393
43,575
+0.06(+0.87%)
Jul 13, 2009
6.362
6.436
6.338
6.338
26,475
-0.05(-0.77%)
Jul 10, 2009
6.353
6.418
6.307
6.387
48,150
-0.05(-0.79%)
Jul 09, 2009
6.513
6.513
6.430
6.438
51,209
-0.05(-0.72%)
Jul 08, 2009
6.485
6.485
6.424
6.485
54,533
+0.06(+0.86%)
Jul 07, 2009
6.491
6.503
6.418
6.430
74,352
+0.02(+0.34%)
Jul 06, 2009
6.439
6.439
6.353
6.408
61,802
-0.06(-1.00%)
Jul 02, 2009
6.516
6.516
6.411
6.473
51,477
-0.04(-0.61%)
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
.