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
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2011
8.490
8.490
8.375
8.393
66,838
-0.10(-1.23%)
Sep 29, 2011
8.536
8.573
8.406
8.497
48,836
+0.02(+0.25%)
Sep 28, 2011
8.598
8.637
8.445
8.476
42,099
-0.13(-1.54%)
Sep 27, 2011
8.567
8.694
8.567
8.609
38,545
+0.14(+1.61%)
Sep 26, 2011
8.462
8.495
8.386
8.473
43,520
+0.12(+1.46%)
Sep 23, 2011
8.434
8.450
8.344
8.351
73,549
-0.06(-0.71%)
Sep 22, 2011
8.494
8.546
8.375
8.410
56,367
-0.30(-3.48%)
Sep 21, 2011
8.700
8.839
8.700
8.714
73,956
-0.02(-0.28%)
Sep 20, 2011
8.836
8.892
8.721
8.738
84,568
-0.09(-1.04%)
Sep 19, 2011
8.721
8.836
8.682
8.830
30,052
+0.07(+0.77%)
Sep 16, 2011
8.762
8.919
8.693
8.762
48,374
-0.02(-0.20%)
Sep 15, 2011
8.776
8.822
8.741
8.780
51,363
+0.01(+0.12%)
Sep 14, 2011
8.630
8.818
8.602
8.769
33,897
+0.19(+2.24%)
Sep 13, 2011
8.532
8.658
8.501
8.577
26,306
+0.08(+0.96%)
Sep 12, 2011
8.417
8.496
8.355
8.496
51,179
+0.00(+0.01%)
Sep 09, 2011
8.626
8.626
8.448
8.494
37,713
-0.21(-2.46%)
Sep 08, 2011
8.681
8.819
8.681
8.709
21,808
-0.05(-0.59%)
Sep 07, 2011
8.623
8.760
8.623
8.760
28,555
+0.18(+2.08%)
Sep 06, 2011
8.413
8.582
8.413
8.582
67,721
-0.04(-0.51%)
Sep 02, 2011
8.650
8.700
8.623
8.625
20,379
-0.19(-2.12%)
Sep 01, 2011
8.877
8.911
8.812
8.812
34,904
-0.12(-1.31%)
Aug 31, 2011
8.891
8.997
8.860
8.929
157,583
+0.04(+0.46%)
Aug 30, 2011
8.798
8.901
8.721
8.887
82,680
+0.09(+0.98%)
Aug 29, 2011
8.630
8.801
8.630
8.801
66,286
+0.19(+2.23%)
Aug 26, 2011
8.434
8.609
8.314
8.609
30,660
+0.13(+1.54%)
Aug 25, 2011
8.585
8.585
8.438
8.479
40,018
-0.11(-1.28%)
Aug 24, 2011
8.516
8.588
8.472
8.588
39,084
+0.09(+1.01%)
Aug 23, 2011
8.248
8.516
8.214
8.503
73,136
+0.19(+2.27%)
Aug 22, 2011
8.399
8.417
8.228
8.314
46,716
+0.00(+0.00%)
Aug 19, 2011
8.283
8.389
8.262
8.314
44,161
-0.01(-0.16%)
Aug 18, 2011
8.513
8.513
8.248
8.327
86,616
-0.25(-2.96%)
Aug 17, 2011
8.602
8.667
8.520
8.582
70,772
-0.02(-0.24%)
Aug 16, 2011
8.527
8.602
8.492
8.602
55,545
+0.03(+0.36%)
Aug 15, 2011
8.437
8.606
8.437
8.571
39,986
+0.13(+1.59%)
Aug 12, 2011
8.351
8.489
8.344
8.437
61,696
+0.10(+1.24%)
Aug 11, 2011
8.015
8.399
8.015
8.334
95,436
+0.31(+3.85%)
Aug 10, 2011
8.080
8.187
7.987
8.025
65,675
-0.21(-2.50%)
Aug 09, 2011
8.262
8.231
7.944
8.231
140,234
+0.14(+1.74%)
Aug 08, 2011
8.262
8.379
8.090
8.090
99,459
-0.45(-5.31%)
Aug 05, 2011
8.602
8.695
8.255
8.544
166,738
-0.02(-0.24%)
Aug 04, 2011
8.929
8.929
8.538
8.564
147,762
-0.36(-4.04%)
Aug 03, 2011
8.959
8.963
8.692
8.925
99,409
+0.00(+0.00%)
Aug 02, 2011
9.014
9.087
8.860
8.925
84,255
-0.12(-1.37%)
Aug 01, 2011
9.327
9.413
8.970
9.049
89,273
-0.18(-1.97%)
Jul 29, 2011
9.320
9.338
9.214
9.231
92,572
-0.17(-1.79%)
Jul 28, 2011
9.516
9.516
9.348
9.399
42,181
-0.06(-0.62%)
Jul 27, 2011
9.647
9.647
9.403
9.458
61,317
-0.23(-2.38%)
Jul 26, 2011
9.770
9.770
9.684
9.688
38,674
-0.14(-1.40%)
Jul 25, 2011
9.860
9.860
9.798
9.825
26,165
-0.07(-0.72%)
Jul 22, 2011
9.911
9.928
9.860
9.897
37,259
-0.02(-0.25%)
Jul 21, 2011
9.774
9.965
9.774
9.921
41,573
+0.16(+1.69%)
Jul 20, 2011
9.739
9.811
9.723
9.756
26,925
+0.03(+0.32%)
Jul 19, 2011
9.688
9.750
9.674
9.725
20,853
+0.04(+0.40%)
Jul 18, 2011
9.653
9.688
9.623
9.686
33,795
-0.03(-0.33%)
Jul 15, 2011
9.715
9.750
9.653
9.719
21,377
+0.01(+0.11%)
Jul 14, 2011
9.777
9.820
9.677
9.708
55,798
-0.08(-0.84%)
Jul 13, 2011
9.822
9.978
9.784
9.791
414,201
-0.07(-0.66%)
Jul 12, 2011
9.626
9.880
9.623
9.856
71,223
+0.20(+2.10%)
Jul 11, 2011
9.890
9.894
9.605
9.653
152,070
-0.24(-2.43%)
Jul 08, 2011
10.06
10.06
9.877
9.894
140,004
-0.20(-1.94%)
Jul 07, 2011
10.19
10.28
10.05
10.09
89,073
-0.06(-0.61%)
Jul 06, 2011
10.11
10.22
10.09
10.15
91,451
-0.02(-0.17%)
Jul 05, 2011
10.12
10.17
10.02
10.17
51,109
-0.00(-0.03%)
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
.