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 (%)
May 28, 2010
7.464
7.548
7.449
7.464
71,482
-0.03(-0.46%)
May 27, 2010
7.405
7.498
7.405
7.498
47,986
+0.17(+2.33%)
May 26, 2010
7.358
7.461
7.324
7.327
964
+0.03(+0.43%)
May 25, 2010
7.302
7.302
7.156
7.296
76,669
-0.06(-0.80%)
May 24, 2010
7.212
7.470
7.212
7.355
64,616
+0.00(+0.00%)
May 21, 2010
7.246
7.433
7.212
7.355
119,719
-0.10(-1.29%)
May 20, 2010
7.458
7.509
7.433
7.451
121,185
-0.33(-4.20%)
May 19, 2010
7.868
7.868
7.753
7.778
64,889
-0.08(-1.05%)
May 18, 2010
7.968
7.968
7.828
7.860
63,832
-0.01(-0.14%)
May 17, 2010
7.974
7.974
7.831
7.872
54,366
-0.07(-0.82%)
May 14, 2010
7.937
8.186
7.890
7.937
45,698
-0.15(-1.88%)
May 13, 2010
7.993
8.167
7.993
8.089
37,952
-0.01(-0.12%)
May 12, 2010
7.990
8.099
7.974
8.099
61,010
+0.20(+2.48%)
May 11, 2010
7.872
7.912
7.856
7.903
102,061
+0.05(+0.59%)
May 10, 2010
7.856
7.881
7.797
7.856
104,153
+0.06(+0.76%)
May 07, 2010
8.018
8.018
7.778
7.797
82,384
-0.20(-2.49%)
May 06, 2010
8.388
8.402
7.912
7.996
97,301
-0.42(-4.99%)
May 05, 2010
8.114
8.441
8.064
8.416
137,747
+0.10(+1.16%)
May 04, 2010
8.422
8.422
8.273
8.320
48,726
-0.12(-1.44%)
May 03, 2010
8.494
8.509
8.419
8.441
28,203
-0.09(-1.02%)
Apr 30, 2010
8.556
8.572
8.506
8.528
35,422
+0.00(+0.00%)
Apr 29, 2010
8.509
8.562
8.478
8.528
31,581
+0.07(+0.79%)
Apr 28, 2010
8.506
8.506
8.453
8.461
30,521
+0.03(+0.35%)
Apr 27, 2010
8.382
8.460
8.347
8.432
147,181
+0.07(+0.82%)
Apr 26, 2010
8.506
8.506
8.363
8.363
41,153
-0.12(-1.38%)
Apr 23, 2010
8.391
8.480
8.295
8.480
77,473
+0.05(+0.57%)
Apr 22, 2010
8.444
8.450
8.288
8.432
96,070
-0.02(-0.18%)
Apr 21, 2010
8.460
8.460
8.214
8.447
86,601
+0.02(+0.27%)
Apr 20, 2010
8.341
8.427
8.341
8.425
31,032
+0.09(+1.04%)
Apr 19, 2010
8.376
8.376
8.304
8.338
27,512
-0.01(-0.07%)
Apr 16, 2010
8.444
8.450
8.316
8.344
63,758
-0.07(-0.89%)
Apr 15, 2010
8.484
8.503
8.407
8.419
40,896
-0.01(-0.07%)
Apr 14, 2010
8.509
8.509
8.413
8.425
28,920
-0.07(-0.81%)
Apr 13, 2010
8.547
8.547
8.470
8.494
27,156
-0.03(-0.31%)
Apr 12, 2010
8.537
8.553
8.503
8.521
54,865
-0.04(-0.41%)
Apr 09, 2010
8.537
8.584
8.491
8.556
72,427
+0.06(+0.71%)
Apr 08, 2010
8.444
8.500
8.385
8.496
70,100
+0.05(+0.61%)
Apr 07, 2010
8.522
8.547
8.435
8.444
74,059
-0.05(-0.55%)
Apr 06, 2010
8.438
8.509
8.348
8.491
78,672
+0.06(+0.66%)
Apr 05, 2010
8.394
8.456
8.285
8.435
57,076
+0.03(+0.38%)
Apr 01, 2010
8.298
8.404
8.404
8.404
138,528
+0.18(+2.19%)
Mar 31, 2010
8.267
8.316
8.223
8.223
83,824
-0.04(-0.53%)
Mar 30, 2010
8.229
8.301
8.215
8.267
72,128
+0.00(+0.04%)
Mar 29, 2010
8.183
8.295
8.183
8.264
58,648
+0.03(+0.38%)
Mar 26, 2010
8.270
8.288
8.208
8.232
56,240
-0.04(-0.53%)
Mar 25, 2010
8.338
8.354
8.276
8.276
53,264
-0.06(-0.67%)
Mar 24, 2010
8.298
8.354
8.285
8.331
69,280
-0.02(-0.27%)
Mar 23, 2010
8.351
8.379
8.276
8.354
79,870
+0.04(+0.51%)
Mar 22, 2010
8.170
8.344
8.170
8.311
104,221
+0.09(+1.10%)
Mar 19, 2010
8.201
8.229
8.198
8.221
72,006
-0.00(-0.06%)
Mar 18, 2010
8.192
8.248
8.192
8.226
24,758
+0.01(+0.08%)
Mar 17, 2010
8.189
8.236
8.186
8.220
72,382
+0.03(+0.42%)
Mar 16, 2010
8.176
8.189
8.105
8.186
58,686
+0.01(+0.15%)
Mar 15, 2010
8.169
8.174
8.156
8.173
33,333
+0.01(+0.12%)
Mar 12, 2010
8.226
8.226
8.130
8.164
36,785
+0.01(+0.15%)
Mar 11, 2010
8.046
8.155
8.026
8.152
82,095
+0.01(+0.18%)
Mar 10, 2010
8.061
8.171
8.061
8.137
73,573
+0.03(+0.40%)
Mar 09, 2010
8.125
8.306
8.055
8.104
176,544
-0.05(-0.64%)
Mar 08, 2010
8.208
8.208
8.116
8.156
64,715
-0.02(-0.30%)
Mar 05, 2010
8.049
8.181
8.049
8.181
69,512
+0.15(+1.83%)
Mar 04, 2010
8.086
8.086
8.015
8.033
43,832
-0.05(-0.57%)
Mar 03, 2010
8.138
8.138
8.058
8.079
103,897
-0.06(-0.68%)
Mar 02, 2010
8.125
8.150
8.103
8.135
100,864
+0.04(+0.45%)
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
.