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 )

12.57 -0.25 (-1.98%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2009 7.335 7.421 7.019 7.057 304,304 -0.36(-4.82%)
Oct 29, 2009 7.293 7.415 7.153 7.415 374,127 +0.32(+4.49%)
Oct 28, 2009 7.520 7.520 7.080 7.096 495,527 -0.42(-5.56%)
Oct 27, 2009 7.501 7.558 7.408 7.513 400,530 +0.01(+0.08%)
Oct 26, 2009 7.740 7.784 7.469 7.507 314,812 -0.17(-2.16%)
Oct 23, 2009 7.702 7.702 7.625 7.673 282,968 -0.11(-1.35%)
Oct 22, 2009 7.762 7.778 7.628 7.778 365,623 -0.02(-0.26%)
Oct 21, 2009 7.973 8.024 7.705 7.798 442,865 +0.05(+0.63%)
Oct 20, 2009 7.644 7.749 7.628 7.749 389,762 -0.04(-0.57%)
Oct 19, 2009 7.727 7.794 7.657 7.794 290,914 +0.13(+1.75%)
Oct 16, 2009 7.730 7.778 7.628 7.660 420,454 -0.07(-0.91%)
Oct 15, 2009 7.743 7.781 7.711 7.730 377,755 -0.03(-0.33%)
Oct 14, 2009 7.727 7.772 7.666 7.756 304,247 +0.16(+2.10%)
Oct 13, 2009 7.635 7.660 7.545 7.596 249,190 -0.04(-0.46%)
Oct 12, 2009 7.756 7.781 7.616 7.631 324,482 +0.03(+0.34%)
Oct 09, 2009 7.606 7.638 7.545 7.606 261,940 +0.00(+0.04%)
Oct 08, 2009 7.533 7.625 7.462 7.603 527,844 +0.19(+2.54%)
Oct 07, 2009 7.364 7.466 7.335 7.415 464,442 +0.03(+0.43%)
Oct 06, 2009 7.191 7.399 7.179 7.383 518,634 +0.32(+4.47%)
Oct 05, 2009 6.898 7.067 6.856 7.067 238,293 +0.18(+2.55%)
Oct 02, 2009 6.735 6.892 6.640 6.892 417,344 +0.00(+0.00%)
Oct 01, 2009 7.159 7.169 6.892 6.892 478,381 -0.31(-4.30%)
Sep 30, 2009 7.542 7.542 7.150 7.201 305,915 -0.05(-0.70%)
Sep 29, 2009 6.691 7.258 6.691 7.252 260,962 +0.07(+0.98%)
Sep 28, 2009 7.128 7.185 7.067 7.182 198,695 +0.15(+2.09%)
Sep 25, 2009 7.105 7.131 6.997 7.035 187,093 +0.04(+0.50%)
Sep 24, 2009 7.328 7.328 6.984 7.000 451,047 -0.26(-3.56%)
Sep 23, 2009 7.312 7.369 7.201 7.258 293,485 -0.06(-0.78%)
Sep 22, 2009 7.303 7.332 7.252 7.316 236,581 +0.18(+2.50%)
Sep 21, 2009 7.054 7.175 7.048 7.137 203,897 -0.08(-1.10%)
Sep 18, 2009 7.293 7.328 7.172 7.217 208,664 -0.07(-1.01%)
Sep 17, 2009 7.328 7.411 7.246 7.290 302,955 +0.04(+0.48%)
Sep 16, 2009 7.147 7.450 7.147 7.255 452,317 +0.10(+1.43%)
Sep 15, 2009 7.048 7.182 7.048 7.153 260,131 +0.10(+1.41%)
Sep 14, 2009 7.013 7.095 6.984 7.054 254,019 -0.01(-0.10%)
Sep 11, 2009 7.140 7.214 7.057 7.061 333,858 -0.10(-1.42%)
Sep 10, 2009 6.984 7.175 6.981 7.163 263,589 +0.14(+2.00%)
Sep 09, 2009 6.984 7.022 6.911 7.022 292,087 +0.09(+1.24%)
Sep 08, 2009 6.796 6.938 6.796 6.936 266,794 +0.21(+3.18%)
Sep 04, 2009 6.538 6.723 6.538 6.723 178,984 +0.16(+2.50%)
Sep 03, 2009 6.563 6.592 6.471 6.559 222,947 +0.08(+1.16%)
Sep 02, 2009 6.563 6.563 6.397 6.483 264,662 -0.02(-0.25%)
Sep 01, 2009 6.665 6.729 6.458 6.499 334,720 -0.15(-2.25%)
Aug 31, 2009 6.786 6.786 6.582 6.649 224,107 -0.13(-1.93%)
Aug 28, 2009 6.917 6.917 6.751 6.780 220,620 -0.03(-0.47%)
Aug 27, 2009 6.796 6.815 6.608 6.812 190,188 +0.02(+0.23%)
Aug 26, 2009 6.809 6.853 6.732 6.796 230,802 -0.05(-0.79%)
Aug 25, 2009 7.010 7.010 6.799 6.850 327,050 -0.07(-1.06%)
Aug 24, 2009 6.917 7.003 6.850 6.923 324,103 +0.05(+0.74%)
Aug 21, 2009 6.850 6.904 6.780 6.872 245,904 +0.14(+2.08%)
Aug 20, 2009 6.630 6.745 6.611 6.732 265,480 +0.10(+1.49%)
Aug 19, 2009 6.471 6.643 6.378 6.633 298,851 +0.13(+1.96%)
Aug 18, 2009 6.327 6.515 6.326 6.506 297,195 +0.17(+2.72%)
Aug 17, 2009 6.378 6.435 6.289 6.334 577,360 -0.30(-4.47%)
Aug 14, 2009 6.847 6.882 6.605 6.630 291,406 -0.17(-2.44%)
Aug 13, 2009 6.675 6.818 6.608 6.796 294,831 +0.18(+2.75%)
Aug 12, 2009 6.617 6.652 6.553 6.614 250,501 -0.01(-0.14%)
Aug 11, 2009 6.697 6.697 6.509 6.624 267,493 -0.06(-0.86%)
Aug 10, 2009 6.716 6.770 6.624 6.681 220,580 -0.02(-0.29%)
Aug 07, 2009 6.818 6.818 6.668 6.700 209,796 +0.00(+0.05%)
Aug 06, 2009 6.844 6.844 6.643 6.697 220,435 -0.12(-1.78%)
Aug 05, 2009 6.844 6.844 6.678 6.818 291,055 -0.01(-0.14%)
Aug 04, 2009 6.761 6.866 6.681 6.828 278,813 -0.00(-0.00%)
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.