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 (%)
Dec 31, 2008
5.932
6.104
5.840
6.098
91,671
+0.21(+3.54%)
Dec 30, 2008
5.766
5.889
5.757
5.889
71,147
+0.13(+2.34%)
Dec 29, 2008
5.956
5.956
5.717
5.754
86,057
-0.10(-1.68%)
Dec 26, 2008
5.904
5.904
5.748
5.852
99,901
+0.04(+0.74%)
Dec 24, 2008
5.751
5.843
5.751
5.809
41,932
+0.08(+1.35%)
Dec 23, 2008
5.656
5.745
5.638
5.732
48,805
+0.08(+1.40%)
Dec 22, 2008
5.656
5.702
5.607
5.653
111,113
-0.08(-1.34%)
Dec 19, 2008
5.800
5.800
5.653
5.730
100,981
+0.02(+0.43%)
Dec 18, 2008
5.665
5.901
5.665
5.705
174,833
-0.12(-2.05%)
Dec 17, 2008
5.730
5.898
5.725
5.825
102,945
+0.02(+0.26%)
Dec 16, 2008
5.702
5.809
5.598
5.809
60,128
+0.15(+2.71%)
Dec 15, 2008
5.595
5.687
5.595
5.656
38,096
+0.02(+0.33%)
Dec 12, 2008
5.491
5.711
5.365
5.638
105,841
+0.00(+0.06%)
Dec 11, 2008
5.595
5.763
5.595
5.634
35,154
+0.02(+0.32%)
Dec 10, 2008
5.638
5.638
5.592
5.616
43,850
+0.03(+0.55%)
Dec 09, 2008
5.564
5.674
5.564
5.586
42,043
+0.00(+0.05%)
Dec 08, 2008
5.567
5.674
5.567
5.582
54,723
+0.10(+1.79%)
Dec 05, 2008
5.377
5.494
5.340
5.484
37,640
+0.08(+1.54%)
Dec 04, 2008
5.325
5.503
5.285
5.401
64,137
-0.02(-0.41%)
Dec 03, 2008
5.435
5.481
5.298
5.424
67,774
+0.03(+0.64%)
Dec 02, 2008
5.374
5.435
5.365
5.389
49,885
+0.02(+0.29%)
Dec 01, 2008
5.334
5.800
5.268
5.374
103,131
-0.04(-0.68%)
Nov 28, 2008
5.304
5.441
5.304
5.411
39,910
+0.08(+1.49%)
Nov 26, 2008
5.166
5.478
5.147
5.331
77,227
+0.07(+1.42%)
Nov 25, 2008
5.368
5.476
5.196
5.256
43,237
-0.11(-2.08%)
Nov 24, 2008
5.058
5.518
5.058
5.368
64,199
+0.37(+7.48%)
Nov 21, 2008
4.905
5.147
4.718
4.994
255,224
+0.09(+1.89%)
Nov 20, 2008
5.595
5.595
4.752
4.902
138,057
-0.77(-13.57%)
Nov 19, 2008
5.917
5.917
5.659
5.671
62,411
-0.29(-4.93%)
Nov 18, 2008
6.009
6.030
5.871
5.966
23,486
-0.16(-2.55%)
Nov 17, 2008
6.211
6.211
6.039
6.122
59,254
-0.12(-1.87%)
Nov 14, 2008
5.993
6.389
5.972
6.239
112,189
+0.09(+1.50%)
Nov 13, 2008
5.739
6.147
5.714
6.147
115,190
+0.17(+2.82%)
Nov 12, 2008
6.162
6.186
5.711
5.978
116,753
-0.34(-5.34%)
Nov 11, 2008
6.330
6.380
6.263
6.315
39,398
-0.08(-1.20%)
Nov 10, 2008
6.668
6.668
6.334
6.392
39,773
-0.12(-1.88%)
Nov 07, 2008
6.453
6.603
6.444
6.514
37,261
+0.04(+0.61%)
Nov 06, 2008
6.560
6.708
6.407
6.475
25,541
-0.17(-2.49%)
Nov 05, 2008
6.714
6.747
6.640
6.640
30,007
-0.12(-1.74%)
Nov 04, 2008
6.738
6.806
6.732
6.758
48,815
+0.02(+0.34%)
Nov 03, 2008
6.576
6.735
6.505
6.735
32,544
+0.11(+1.62%)
Oct 31, 2008
6.616
6.714
6.545
6.628
46,150
+0.01(+0.14%)
Oct 30, 2008
6.606
6.741
6.591
6.619
30,542
+0.04(+0.65%)
Oct 29, 2008
6.557
6.793
6.478
6.576
55,284
-0.05(-0.69%)
Oct 28, 2008
6.465
6.622
6.275
6.622
38,971
+0.11(+1.66%)
Oct 27, 2008
6.591
6.616
6.380
6.514
28,398
-0.05(-0.76%)
Oct 24, 2008
6.468
6.579
6.380
6.563
70,211
-0.06(-0.97%)
Oct 23, 2008
6.744
6.781
6.603
6.628
20,530
-0.15(-2.26%)
Oct 22, 2008
6.747
6.800
6.576
6.781
34,162
-0.02(-0.27%)
Oct 21, 2008
6.514
6.800
6.514
6.800
37,839
+0.17(+2.50%)
Oct 20, 2008
6.410
6.646
6.410
6.634
18,286
+0.21(+3.29%)
Oct 17, 2008
6.131
6.622
6.055
6.422
74,667
+0.18(+2.95%)
Oct 16, 2008
6.254
6.389
6.165
6.239
59,479
-0.08(-1.19%)
Oct 15, 2008
6.824
6.937
6.245
6.314
93,955
-0.62(-8.99%)
Oct 14, 2008
6.744
7.051
6.744
6.937
75,188
+0.30(+4.48%)
Oct 13, 2008
6.254
6.672
6.248
6.640
66,707
+0.54(+8.84%)
Oct 10, 2008
5.135
6.159
4.598
6.101
953,741
-0.21(-3.40%)
Oct 09, 2008
6.422
6.432
6.131
6.315
151,826
-0.19(-2.97%)
Oct 08, 2008
6.147
6.508
5.966
6.508
195,846
+0.04(+0.57%)
Oct 07, 2008
6.530
6.655
6.260
6.471
128,636
-0.07(-1.08%)
Oct 06, 2008
7.051
7.059
6.147
6.542
261,461
-0.78(-10.71%)
Oct 03, 2008
7.664
7.756
7.244
7.327
89,531
-0.12(-1.61%)
Oct 02, 2008
7.679
7.741
7.422
7.446
78,059
-0.21(-2.68%)
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
.