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
)
40.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2010
8.366
8.430
8.344
8.376
56,654
-0.08(-0.91%)
Nov 29, 2010
8.411
8.498
8.328
8.453
58,787
+0.03(+0.31%)
Nov 26, 2010
8.485
8.485
8.411
8.427
27,230
-0.04(-0.49%)
Nov 24, 2010
8.286
8.469
8.469
8.469
51,869
+0.18(+2.21%)
Nov 23, 2010
8.414
8.414
8.267
8.286
67,391
-0.11(-1.34%)
Nov 22, 2010
8.427
8.472
8.331
8.398
193,672
+0.01(+0.15%)
Nov 19, 2010
8.424
8.601
8.373
8.385
665,721
+0.01(+0.08%)
Nov 18, 2010
8.549
8.723
8.376
8.379
333,214
-0.05(-0.57%)
Nov 17, 2010
8.273
8.479
8.273
8.427
142,849
+0.14(+1.67%)
Nov 16, 2010
8.511
8.511
8.289
8.289
89,491
-0.20(-2.38%)
Nov 15, 2010
8.588
8.594
8.395
8.491
163,131
-0.04(-0.45%)
Nov 12, 2010
8.607
8.610
8.479
8.530
314,702
-0.05(-0.56%)
Nov 11, 2010
8.707
8.707
8.549
8.578
787,405
-0.10(-1.11%)
Nov 10, 2010
8.812
8.812
8.655
8.674
154,007
-0.09(-0.99%)
Nov 09, 2010
8.761
8.854
8.647
8.761
295,536
+0.05(+0.63%)
Nov 08, 2010
8.716
8.716
8.639
8.707
100,826
+0.04(+0.50%)
Nov 05, 2010
8.690
8.713
8.623
8.663
145,762
-0.02(-0.21%)
Nov 04, 2010
8.771
8.771
8.658
8.681
202,332
+0.03(+0.33%)
Nov 03, 2010
8.829
8.829
8.636
8.652
77,246
-0.16(-1.87%)
Nov 02, 2010
8.816
8.845
8.779
8.817
59,189
+0.09(+1.08%)
Nov 01, 2010
8.764
8.806
8.713
8.723
52,701
+0.01(+0.11%)
Oct 29, 2010
8.758
8.758
8.679
8.713
68,238
-0.00(-0.05%)
Oct 28, 2010
8.719
8.768
8.685
8.717
57,298
+0.00(+0.01%)
Oct 27, 2010
8.687
8.716
8.623
8.716
63,615
+0.08(+0.97%)
Oct 25, 2010
8.665
8.678
8.610
8.633
94,428
+0.05(+0.55%)
Oct 22, 2010
8.633
8.716
8.559
8.585
161,676
+0.02(+0.19%)
Oct 21, 2010
8.652
8.652
8.527
8.568
74,044
-0.01(-0.11%)
Oct 20, 2010
8.668
8.716
8.562
8.578
74,829
-0.07(-0.76%)
Oct 19, 2010
8.707
8.710
8.597
8.644
132,480
-0.10(-1.20%)
Oct 18, 2010
8.617
8.748
8.594
8.748
223,575
+0.17(+2.02%)
Oct 15, 2010
8.575
8.700
8.475
8.575
292,789
+0.08(+0.91%)
Oct 14, 2010
8.520
8.575
8.443
8.498
286,687
+0.03(+0.30%)
Oct 13, 2010
8.565
8.575
8.446
8.472
118,204
-0.07(-0.79%)
Oct 12, 2010
8.623
8.623
8.530
8.540
111,694
-0.05(-0.56%)
Oct 11, 2010
8.665
8.694
8.550
8.588
132,184
-0.00(-0.04%)
Oct 08, 2010
8.591
8.601
8.427
8.591
98,350
+0.14(+1.60%)
Oct 07, 2010
8.610
8.610
8.429
8.456
118,161
-0.05(-0.61%)
Oct 06, 2010
8.665
8.665
8.456
8.507
131,545
-0.18(-2.03%)
Oct 05, 2010
8.337
8.690
8.318
8.684
196,426
+0.43(+5.25%)
Oct 04, 2010
8.280
8.341
8.177
8.251
54,271
+0.03(+0.39%)
Oct 01, 2010
8.219
8.247
8.164
8.219
40,456
+0.05(+0.58%)
Sep 30, 2010
8.247
8.247
8.154
8.171
72,340
-0.02(-0.19%)
Sep 29, 2010
8.241
8.241
8.117
8.186
155,976
-0.00(-0.04%)
Sep 28, 2010
8.122
8.190
8.048
8.190
67,282
+0.11(+1.36%)
Sep 27, 2010
8.113
8.129
8.045
8.080
37,964
-0.04(-0.50%)
Sep 24, 2010
8.109
8.121
8.064
8.121
73,842
+0.12(+1.55%)
Sep 23, 2010
8.010
8.026
7.971
7.997
111,217
-0.01(-0.16%)
Sep 22, 2010
8.023
8.080
7.984
8.010
94,198
-0.01(-0.16%)
Sep 21, 2010
8.026
8.064
7.971
8.023
100,935
+0.00(+0.04%)
Sep 20, 2010
7.994
8.026
7.971
8.019
56,657
+0.10(+1.22%)
Sep 17, 2010
7.923
7.958
7.878
7.923
44,795
-0.04(-0.44%)
Sep 15, 2010
7.904
7.981
7.904
7.958
113,996
+0.01(+0.08%)
Sep 14, 2010
7.981
7.987
7.894
7.952
90,977
+0.01(+0.08%)
Sep 13, 2010
7.978
8.026
7.922
7.946
73,147
+0.05(+0.63%)
Sep 10, 2010
7.899
7.944
7.855
7.896
154,964
+0.07(+0.89%)
Sep 09, 2010
7.814
7.839
7.776
7.827
129,554
+0.10(+1.31%)
Sep 08, 2010
7.725
7.757
7.697
7.725
63,679
+0.04(+0.58%)
Sep 07, 2010
7.710
7.729
7.646
7.681
67,498
-0.02(-0.29%)
Sep 03, 2010
7.700
7.779
7.681
7.703
108,947
+0.02(+0.27%)
Sep 02, 2010
7.688
7.691
7.612
7.683
33,995
+0.07(+0.93%)
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
.