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 (%)
Aug 31, 2010
7.548
7.599
7.482
7.492
81,955
-0.10(-1.37%)
Aug 30, 2010
7.713
7.748
7.596
7.596
57,418
-0.11(-1.43%)
Aug 27, 2010
7.706
7.773
7.700
7.706
96,172
-0.02(-0.21%)
Aug 26, 2010
7.776
7.871
7.703
7.722
66,773
-0.04(-0.57%)
Aug 25, 2010
7.732
7.770
7.697
7.767
27,162
+0.03(+0.33%)
Aug 24, 2010
7.820
7.820
7.688
7.741
69,019
-0.07(-0.94%)
Aug 23, 2010
7.795
7.836
7.716
7.814
47,861
+0.11(+1.48%)
Aug 20, 2010
7.947
7.947
7.688
7.700
44,713
-0.13(-1.62%)
Aug 19, 2010
7.959
7.959
7.773
7.827
30,072
-0.09(-1.12%)
Aug 18, 2010
7.899
8.029
7.839
7.915
40,107
+0.02(+0.20%)
Aug 17, 2010
8.026
8.026
7.852
7.899
46,150
+0.05(+0.59%)
Aug 16, 2010
7.909
7.909
7.830
7.853
25,400
-0.01(-0.13%)
Aug 13, 2010
7.863
7.963
7.735
7.863
33,233
+0.02(+0.30%)
Aug 12, 2010
7.691
7.839
7.691
7.839
22,059
+0.04(+0.57%)
Aug 11, 2010
7.934
7.934
7.773
7.795
57,687
-0.19(-2.34%)
Aug 10, 2010
7.953
7.981
7.883
7.981
42,910
+0.08(+1.00%)
Aug 09, 2010
7.928
7.931
7.868
7.902
30,275
+0.03(+0.44%)
Aug 06, 2010
7.868
7.931
7.855
7.868
87,378
+0.00(+0.04%)
Aug 05, 2010
7.893
7.899
7.811
7.865
36,112
-0.01(-0.12%)
Aug 04, 2010
7.883
7.934
7.846
7.874
63,698
-0.03(-0.32%)
Aug 03, 2010
8.032
8.032
7.883
7.899
20,768
-0.09(-1.07%)
Aug 02, 2010
7.931
8.060
7.899
7.985
47,719
+0.15(+1.89%)
Jul 30, 2010
7.836
7.874
7.688
7.836
26,384
+0.04(+0.45%)
Jul 29, 2010
7.899
7.899
7.691
7.801
31,718
-0.00(-0.05%)
Jul 28, 2010
7.902
7.902
7.728
7.806
52,920
-0.09(-1.19%)
Jul 27, 2010
7.729
7.902
7.684
7.899
63,622
+0.19(+2.46%)
Jul 26, 2010
7.634
7.725
7.605
7.710
57,589
+0.10(+1.33%)
Jul 23, 2010
7.669
7.669
7.533
7.608
51,604
+0.01(+0.08%)
Jul 22, 2010
7.729
7.729
7.545
7.602
31,366
+0.07(+0.91%)
Jul 21, 2010
7.558
7.631
7.482
7.534
29,019
-0.04(-0.53%)
Jul 20, 2010
7.548
7.599
7.460
7.574
66,128
-0.00(-0.02%)
Jul 19, 2010
7.637
7.637
7.558
7.575
39,234
+0.00(+0.03%)
Jul 16, 2010
7.573
7.741
7.565
7.573
38,212
-0.13(-1.70%)
Jul 15, 2010
8.019
8.048
7.681
7.703
68,969
-0.25(-3.10%)
Jul 14, 2010
8.136
8.136
7.912
7.950
91,095
-0.21(-2.52%)
Jul 13, 2010
8.105
8.155
8.007
8.155
127,688
+0.21(+2.58%)
Jul 12, 2010
8.102
8.152
7.950
7.950
39,993
-0.12(-1.49%)
Jul 09, 2010
8.070
8.092
7.774
8.070
45,305
+0.32(+4.16%)
Jul 08, 2010
7.700
7.748
7.583
7.748
37,814
+0.12(+1.63%)
Jul 07, 2010
7.561
7.624
7.561
7.623
41,648
+0.05(+0.65%)
Jul 06, 2010
7.580
7.608
7.563
7.574
37,054
+0.00(+0.04%)
Jul 02, 2010
7.571
7.605
7.422
7.571
46,608
+0.09(+1.23%)
Jul 01, 2010
7.488
7.488
7.365
7.479
54,666
-0.02(-0.29%)
Jun 30, 2010
7.627
7.656
7.501
7.501
33,416
-0.08(-1.04%)
Jun 29, 2010
7.792
7.792
7.564
7.580
44,663
-0.21(-2.64%)
Jun 25, 2010
7.786
7.858
7.678
7.786
68,744
+0.03(+0.33%)
Jun 24, 2010
7.883
7.883
7.760
7.760
53,882
-0.07(-0.93%)
Jun 23, 2010
7.899
7.899
7.793
7.833
20,560
-0.03(-0.40%)
Jun 22, 2010
7.994
7.994
7.792
7.864
339,591
-0.12(-1.50%)
Jun 21, 2010
8.146
8.146
7.969
7.985
57,827
-0.17(-2.13%)
Jun 18, 2010
8.158
8.158
7.804
8.158
112,553
+0.28(+3.61%)
Jun 17, 2010
7.925
7.931
7.823
7.874
22,935
+0.01(+0.08%)
Jun 16, 2010
7.808
7.868
7.808
7.868
44,521
+0.02(+0.24%)
Jun 15, 2010
7.814
7.849
7.735
7.849
34,375
+0.13(+1.64%)
Jun 14, 2010
7.706
7.757
7.697
7.722
58,984
+0.13(+1.68%)
Jun 11, 2010
7.567
7.595
7.536
7.595
53,280
+0.08(+1.10%)
Jun 10, 2010
7.444
7.531
7.444
7.512
194,295
+0.18(+2.43%)
Jun 09, 2010
7.447
7.447
7.329
7.334
38,152
-0.04(-0.52%)
Jun 08, 2010
7.434
7.434
7.316
7.372
96,082
-0.02(-0.25%)
Jun 07, 2010
7.422
7.441
7.391
7.391
74,048
-0.06(-0.79%)
Jun 04, 2010
7.450
7.553
7.434
7.450
93,828
-0.16(-2.05%)
Jun 03, 2010
7.612
7.635
7.543
7.606
53,403
+0.05(+0.62%)
Jun 02, 2010
7.416
7.559
7.410
7.559
50,233
+0.09(+1.21%)
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
.