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 )

12.68 -0.14 (-1.09%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 14, 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 29, 2010 7.619 7.692 7.399 7.446 421,336 -0.26(-3.31%)
Jan 28, 2010 7.737 7.737 7.430 7.702 362,556 +0.01(+0.12%)
Jan 27, 2010 7.733 7.788 7.584 7.692 245,471 -0.02(-0.24%)
Jan 26, 2010 7.698 7.770 7.593 7.710 483,818 -0.03(-0.43%)
Jan 25, 2010 7.842 7.842 7.564 7.744 835,447 -0.06(-0.77%)
Jan 22, 2010 8.049 8.049 7.788 7.804 487,343 -0.21(-2.65%)
Jan 21, 2010 8.330 8.354 7.989 8.016 390,558 -0.27(-3.21%)
Jan 20, 2010 8.371 8.374 8.221 8.282 225,051 -0.17(-2.04%)
Jan 19, 2010 8.336 8.460 8.311 8.454 175,557 +0.15(+1.77%)
Jan 15, 2010 8.400 8.307 8.307 8.307 153,964 -0.06(-0.76%)
Jan 14, 2010 8.250 8.413 8.250 8.371 203,098 +0.05(+0.65%)
Jan 13, 2010 8.298 8.349 8.205 8.317 202,687 +0.03(+0.31%)
Jan 12, 2010 8.515 8.515 8.215 8.292 497,760 -0.27(-3.17%)
Jan 11, 2010 8.594 8.684 8.489 8.563 223,737 +0.02(+0.19%)
Jan 08, 2010 8.671 8.671 8.489 8.547 443,709 -0.13(-1.47%)
Jan 07, 2010 8.693 8.716 8.626 8.674 395,425 -0.06(-0.73%)
Jan 06, 2010 8.588 8.757 8.588 8.738 271,488 +0.10(+1.11%)
Jan 05, 2010 8.406 8.700 8.378 8.642 416,742 +0.25(+2.97%)
Jan 04, 2010 8.295 8.419 8.228 8.393 297,681 +0.22(+2.68%)
Dec 31, 2009 8.320 8.174 8.174 8.174 188,144 +0.02(+0.23%)
Dec 30, 2009 8.240 8.263 8.116 8.154 220,319 -0.08(-1.01%)
Dec 29, 2009 8.320 8.336 8.205 8.237 160,994 -0.02(-0.19%)
Dec 28, 2009 8.371 8.429 8.189 8.253 300,961 -0.06(-0.69%)
Dec 24, 2009 8.247 8.317 8.228 8.311 76,615 +0.08(+0.93%)
Dec 23, 2009 8.180 8.291 8.180 8.234 250,234 +0.08(+0.94%)
Dec 22, 2009 8.126 8.228 8.068 8.158 253,815 +0.15(+1.91%)
Dec 21, 2009 8.056 8.132 7.979 8.005 174,089 +0.00(+0.04%)
Dec 18, 2009 8.151 8.168 7.969 8.001 231,219 -0.22(-2.68%)
Dec 17, 2009 8.145 8.258 8.116 8.221 303,755 +0.18(+2.18%)
Dec 16, 2009 7.896 8.221 7.893 8.046 398,062 +0.12(+1.57%)
Dec 15, 2009 7.867 8.005 7.867 7.922 348,380 +0.10(+1.31%)
Dec 14, 2009 7.848 7.886 7.813 7.820 236,001 +0.08(+1.03%)
Dec 11, 2009 7.813 7.861 7.730 7.740 224,471 -0.01(-0.16%)
Dec 10, 2009 7.743 7.759 7.682 7.753 209,454 +0.07(+0.96%)
Dec 09, 2009 7.874 7.883 7.638 7.679 373,287 -0.21(-2.63%)
Dec 08, 2009 7.781 7.895 7.756 7.887 258,356 +0.01(+0.08%)
Dec 07, 2009 7.813 7.938 7.800 7.880 260,403 +0.06(+0.77%)
Dec 04, 2009 7.756 7.880 7.746 7.820 378,385 +0.04(+0.49%)
Dec 03, 2009 7.708 7.813 7.654 7.781 322,102 +0.10(+1.24%)
Dec 02, 2009 7.733 7.784 7.654 7.686 169,621 -0.05(-0.62%)
Dec 01, 2009 7.762 7.775 7.705 7.733 201,417 +0.10(+1.25%)
Nov 30, 2009 7.654 7.692 7.547 7.638 157,787 +0.00(+0.04%)
Nov 27, 2009 7.526 7.673 7.459 7.635 130,932 -0.12(-1.56%)
Nov 25, 2009 7.698 7.784 7.673 7.756 123,861 +0.13(+1.76%)
Nov 24, 2009 7.657 7.692 7.577 7.622 238,481 -0.01(-0.13%)
Nov 23, 2009 7.702 7.759 7.612 7.631 242,433 +0.04(+0.59%)
Nov 20, 2009 7.542 7.669 7.496 7.587 152,070 +0.03(+0.36%)
Nov 19, 2009 7.717 7.717 7.510 7.559 195,387 -0.21(-2.65%)
Nov 18, 2009 7.730 7.765 7.686 7.765 186,002 +0.04(+0.50%)
Nov 17, 2009 7.657 7.732 7.612 7.727 184,017 +0.03(+0.33%)
Nov 16, 2009 7.635 7.721 7.628 7.702 306,655 +0.11(+1.39%)
Nov 13, 2009 7.584 7.619 7.497 7.596 155,946 +0.02(+0.25%)
Nov 12, 2009 7.520 7.778 7.520 7.577 258,343 -0.15(-1.98%)
Nov 11, 2009 7.673 7.740 7.643 7.730 185,582 +0.11(+1.42%)
Nov 10, 2009 7.695 7.695 7.533 7.622 207,381 -0.04(-0.54%)
Nov 09, 2009 7.574 7.692 7.542 7.663 222,016 +0.21(+2.87%)
Nov 06, 2009 7.539 7.623 7.379 7.450 192,709 -0.12(-1.60%)
Nov 05, 2009 7.494 7.590 7.481 7.571 211,922 +0.16(+2.20%)
Nov 04, 2009 7.112 7.494 7.105 7.408 342,086 +0.14(+1.89%)
Nov 03, 2009 7.169 7.300 7.019 7.271 257,189 +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.