Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Energy and Resources Trust (NY: BGR )

13.25 -0.05 (-0.38%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.731 8.747 8.689 8.722 230,870 -0.01(-0.15%)
Jan 30, 2007 8.667 8.766 8.654 8.734 277,044 +0.04(+0.52%)
Jan 29, 2007 8.673 8.750 8.664 8.689 197,175 +0.00(+0.04%)
Jan 26, 2007 8.622 8.709 8.558 8.686 343,497 +0.06(+0.74%)
Jan 25, 2007 8.715 8.718 8.574 8.622 277,668 -0.06(-0.74%)
Jan 24, 2007 8.625 8.734 8.609 8.686 312,610 +0.04(+0.44%)
Jan 23, 2007 8.571 8.718 8.568 8.648 461,428 +0.04(+0.52%)
Jan 22, 2007 8.629 8.664 8.520 8.603 312,298 -0.05(-0.56%)
Jan 19, 2007 8.472 8.651 8.472 8.651 302,626 +0.18(+2.12%)
Jan 18, 2007 8.465 8.654 8.462 8.472 451,756 -0.04(-0.41%)
Jan 17, 2007 8.385 8.548 8.379 8.507 287,963 +0.12(+1.37%)
Jan 16, 2007 8.398 8.523 8.366 8.391 403,086 +0.01(+0.08%)
Jan 12, 2007 8.369 8.459 8.366 8.385 346,305 +0.02(+0.19%)
Jan 11, 2007 8.330 8.420 8.302 8.369 317,914 +0.01(+0.15%)
Jan 10, 2007 8.324 8.570 8.302 8.356 354,728 -0.04(-0.42%)
Jan 09, 2007 8.398 8.459 8.286 8.391 282,659 -0.04(-0.46%)
Jan 08, 2007 8.388 8.462 8.382 8.430 262,692 +0.05(+0.57%)
Jan 05, 2007 8.350 8.430 8.302 8.382 373,135 +0.03(+0.38%)
Jan 04, 2007 8.571 8.622 8.318 8.350 401,214 -0.26(-3.02%)
Jan 03, 2007 8.814 8.859 8.455 8.609 669,523 -0.22(-2.50%)
Dec 29, 2006 8.879 8.907 8.792 8.831 183,448 -0.04(-0.43%)
Dec 28, 2006 8.750 8.959 8.689 8.869 211,214 +0.16(+1.88%)
Dec 27, 2006 8.664 8.750 8.664 8.706 157,553 +0.05(+0.57%)
Dec 26, 2006 8.648 8.712 8.622 8.656 137,898 +0.01(+0.17%)
Dec 22, 2006 8.722 8.811 8.625 8.641 253,645 -0.21(-2.39%)
Dec 21, 2006 8.798 8.879 8.789 8.853 276,732 +0.02(+0.25%)
Dec 20, 2006 8.779 8.831 8.750 8.831 191,871 +0.05(+0.58%)
Dec 19, 2006 8.686 8.782 8.686 8.779 327,585 +0.09(+1.00%)
Dec 18, 2006 8.718 8.837 8.564 8.693 523,201 -0.07(-0.77%)
Dec 15, 2006 8.747 8.798 8.702 8.760 214,334 -0.01(-0.15%)
Dec 14, 2006 8.718 8.814 8.702 8.773 398,094 +0.07(+0.85%)
Dec 13, 2006 8.680 8.770 8.680 8.699 299,195 -0.14(-1.56%)
Dec 12, 2006 8.792 8.879 8.757 8.837 320,098 +0.04(+0.40%)
Dec 11, 2006 8.795 8.901 8.782 8.802 423,677 +0.00(+0.04%)
Dec 08, 2006 8.728 8.814 8.728 8.798 279,851 +0.05(+0.55%)
Dec 07, 2006 8.718 8.766 8.693 8.750 349,736 +0.04(+0.42%)
Dec 06, 2006 8.795 8.798 8.677 8.714 388,735 -0.04(-0.45%)
Dec 05, 2006 8.686 8.798 8.686 8.754 406,830 +0.10(+1.11%)
Dec 04, 2006 8.677 8.766 8.654 8.657 409,014 -0.04(-0.48%)
Dec 01, 2006 8.657 8.706 8.635 8.699 300,443 +0.02(+0.22%)
Nov 30, 2006 8.645 8.734 8.635 8.680 368,768 +0.07(+0.78%)
Nov 29, 2006 8.516 8.673 8.494 8.613 496,370 +0.12(+1.40%)
Nov 28, 2006 8.375 8.526 8.375 8.494 506,666 +0.10(+1.22%)
Nov 27, 2006 8.430 8.468 8.382 8.391 464,235 -0.01(-0.11%)
Nov 24, 2006 8.443 8.462 8.369 8.401 130,098 +0.02(+0.19%)
Nov 22, 2006 8.308 8.427 8.266 8.385 499,802 +0.07(+0.89%)
Nov 21, 2006 8.186 8.311 8.186 8.311 475,155 +0.14(+1.73%)
Nov 20, 2006 8.218 8.266 8.132 8.170 513,217 -0.02(-0.23%)
Nov 17, 2006 8.116 8.234 8.113 8.189 370,328 +0.04(+0.47%)
Nov 16, 2006 8.270 8.305 8.148 8.151 438,653 -0.10(-1.20%)
Nov 15, 2006 8.193 8.292 8.189 8.250 428,981 +0.04(+0.43%)
Nov 14, 2006 8.276 8.282 8.161 8.215 429,917 -0.03(-0.35%)
Nov 13, 2006 8.330 8.330 8.244 8.244 292,955 -0.10(-1.19%)
Nov 10, 2006 8.298 8.372 8.292 8.343 210,590 -0.04(-0.42%)
Nov 09, 2006 8.350 8.459 8.350 8.379 348,176 +0.03(+0.35%)
Nov 08, 2006 8.302 8.382 8.254 8.350 470,787 +0.09(+1.09%)
Nov 07, 2006 8.363 8.363 8.257 8.260 290,771 -0.03(-0.35%)
Nov 06, 2006 8.276 8.318 8.250 8.289 271,116 +0.02(+0.19%)
Nov 03, 2006 8.260 8.326 8.208 8.273 581,230 +0.08(+0.94%)
Nov 02, 2006 8.417 8.417 8.109 8.196 958,422 -0.25(-2.96%)
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.