Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,061.17
+954.66(+1.42%)
CMC Crypto 200
1,378.93
+48.32(+3.63%)

BlackRock Health Sciences Trust (BME)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.15

0.00

(0.00%)

At close: 03:56PM EDT

41.80

+0.65

(+1.58%)

After hours:

06:19PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	41.13	41.52	41.11	41.15	41.15	30,300
25 Jul 2024	41.22	41.55	41.12	41.15	41.15	43,800
24 Jul 2024	41.32	41.49	41.30	41.43	41.43	41,800
23 Jul 2024	41.44	41.44	41.16	41.32	41.32	38,300
22 Jul 2024	41.36	41.42	41.25	41.30	41.30	27,000
19 Jul 2024	41.01	41.39	41.01	41.13	41.13	16,100
18 Jul 2024	41.62	41.62	41.00	41.02	41.02	84,700
17 Jul 2024	41.83	41.94	41.40	41.88	41.88	21,800
16 Jul 2024	41.61	41.99	41.61	41.83	41.83	25,900
15 Jul 2024	41.56	41.85	41.54	41.59	41.59	22,000
15 Jul 2024	0.213 Dividend
12 Jul 2024	41.76	41.85	41.59	41.59	41.38	19,200
11 Jul 2024	41.10	41.60	40.88	41.51	41.30	23,700
10 Jul 2024	40.90	41.15	40.83	41.05	40.84	27,000
09 Jul 2024	40.92	40.98	40.66	40.72	40.51	30,800
08 Jul 2024	40.70	40.95	40.56	40.76	40.55	37,200
05 Jul 2024	40.56	40.75	40.44	40.72	40.51	32,800
03 Jul 2024	40.46	40.61	40.45	40.51	40.30	34,500
02 Jul 2024	40.72	40.72	40.35	40.48	40.27	38,300
01 Jul 2024	40.71	40.95	40.65	40.66	40.45	38,600
28 Jun 2024	40.60	40.91	40.35	40.85	40.64	95,300
27 Jun 2024	40.38	40.40	40.24	40.36	40.15	38,900
26 Jun 2024	40.12	40.31	40.08	40.19	39.98	43,000
25 Jun 2024	40.01	40.19	40.01	40.12	39.91	39,500
24 Jun 2024	39.71	40.09	39.71	39.97	39.77	41,400
21 Jun 2024	39.65	39.70	39.61	39.64	39.44	26,500
20 Jun 2024	39.50	39.73	39.50	39.65	39.45	38,500
18 Jun 2024	39.68	39.93	39.65	39.66	39.46	30,900
17 Jun 2024	39.62	39.95	39.62	39.82	39.62	25,200
14 Jun 2024	39.91	40.00	39.65	39.72	39.52	30,000
14 Jun 2024	0.213 Dividend
13 Jun 2024	40.27	40.28	39.90	40.04	39.62	42,100
12 Jun 2024	40.43	40.43	40.10	40.16	39.74	27,800
11 Jun 2024	40.28	40.35	40.16	40.23	39.81	18,100
10 Jun 2024	40.50	40.58	40.17	40.34	39.92	59,400
07 Jun 2024	40.48	40.88	40.48	40.58	40.16	26,800
06 Jun 2024	40.49	40.70	40.40	40.45	40.03	24,600
05 Jun 2024	40.57	40.66	40.27	40.58	40.16	21,200
04 Jun 2024	40.59	40.59	40.33	40.43	40.01	23,800
03 Jun 2024	40.08	40.49	39.97	40.42	40.00	35,600
31 May 2024	39.70	39.92	39.64	39.89	39.47	33,800
30 May 2024	39.34	39.59	39.34	39.41	39.00	34,200
29 May 2024	39.50	39.60	39.32	39.37	38.96	37,000
28 May 2024	40.03	40.09	39.52	39.57	39.16	48,600
24 May 2024	40.08	40.25	40.00	40.04	39.62	22,600
23 May 2024	40.47	40.47	40.03	40.08	39.66	29,400
22 May 2024	40.28	40.51	40.13	40.37	39.95	23,500
21 May 2024	40.31	40.51	40.31	40.41	39.99	35,800
20 May 2024	40.10	40.46	40.10	40.29	39.87	35,600
17 May 2024	40.11	40.20	40.01	40.15	39.73	30,900
16 May 2024	40.00	40.30	40.00	40.15	39.73	38,100
15 May 2024	39.85	40.30	39.85	40.20	39.78	33,300
14 May 2024	39.49	39.97	39.49	39.79	39.38	62,200
14 May 2024	0.213 Dividend
13 May 2024	40.01	40.20	39.98	39.98	39.35	30,000
10 May 2024	40.04	40.31	40.04	40.20	39.57	32,300
09 May 2024	39.80	40.10	39.61	40.06	39.43	21,000
08 May 2024	40.08	40.09	39.82	39.84	39.22	30,700
07 May 2024	40.00	40.01	39.86	39.99	39.36	23,600
06 May 2024	39.62	39.92	39.60	39.85	39.22	31,600
03 May 2024	39.63	39.70	39.42	39.61	38.99	25,000
02 May 2024	39.61	39.61	39.40	39.49	38.87	18,200
01 May 2024	39.20	39.70	39.15	39.48	38.86	34,500
30 Apr 2024	39.21	39.52	39.14	39.18	38.57	39,100
29 Apr 2024	39.23	39.27	39.06	39.13	38.52	34,400
26 Apr 2024	39.09	39.27	39.06	39.06	38.45	24,900
25 Apr 2024	39.25	39.25	38.89	39.04	38.43	23,200
24 Apr 2024	39.38	39.45	39.25	39.30	38.68	22,400
23 Apr 2024	39.13	39.49	39.13	39.29	38.67	13,800
22 Apr 2024	39.00	39.26	38.85	39.01	38.40	28,700
19 Apr 2024	38.87	39.01	38.72	38.80	38.19	18,200
18 Apr 2024	39.00	39.01	38.67	38.74	38.13	22,900
17 Apr 2024	38.96	38.96	38.73	38.87	38.26	43,000
16 Apr 2024	38.53	38.85	38.53	38.74	38.13	33,800
15 Apr 2024	38.45	39.03	38.45	38.51	37.91	49,800
12 Apr 2024	39.08	39.08	38.43	38.45	37.85	43,100
12 Apr 2024	0.213 Dividend
11 Apr 2024	39.64	39.86	39.39	39.39	38.56	29,800
10 Apr 2024	39.71	39.78	39.58	39.61	38.78	24,700
09 Apr 2024	40.05	40.05	39.78	40.00	39.16	31,800
08 Apr 2024	40.09	40.23	39.86	39.86	39.02	42,100
05 Apr 2024	39.79	40.17	39.78	40.05	39.21	27,800
04 Apr 2024	40.38	40.54	39.73	39.77	38.93	32,300
03 Apr 2024	40.00	40.48	39.95	40.24	39.39	35,900
02 Apr 2024	40.73	40.73	40.08	40.13	39.29	38,100
01 Apr 2024	41.39	41.55	40.85	40.88	40.02	70,600
28 Mar 2024	41.74	41.74	41.44	41.44	40.57	76,800
27 Mar 2024	41.04	41.57	41.04	41.57	40.70	29,700
26 Mar 2024	40.99	41.15	40.96	41.02	40.16	27,600
25 Mar 2024	40.94	41.03	40.76	40.87	40.01	30,500
22 Mar 2024	40.88	41.02	40.73	40.85	39.99	30,400
21 Mar 2024	40.91	41.22	40.91	40.98	40.12	37,000
20 Mar 2024	41.10	41.14	40.80	40.95	40.09	30,400
19 Mar 2024	40.88	41.16	40.88	41.09	40.23	33,100
18 Mar 2024	41.17	41.26	41.00	41.04	40.18	20,400
15 Mar 2024	41.35	41.58	41.14	41.16	40.30	37,800
14 Mar 2024	42.03	42.03	41.35	41.52	40.65	28,600
14 Mar 2024	0.213 Dividend
13 Mar 2024	42.35	42.36	42.06	42.06	40.97	26,900
12 Mar 2024	42.05	42.50	42.04	42.38	41.28	28,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,061.17+954.66(+1.42%)

CMC Crypto 2001,378.93+48.32(+3.63%)

BlackRock Health Sciences Trust (BME)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,061.17
+954.66(+1.42%)

CMC Crypto 200
1,378.93
+48.32(+3.63%)