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 31, 2011 9.625 9.629 9.419 9.423 302,947 -0.29(-2.96%)
Oct 28, 2011 9.693 9.774 9.625 9.710 314,419 -0.03(-0.29%)
Oct 27, 2011 9.590 9.846 9.590 9.739 369,614 +0.38(+4.06%)
Oct 26, 2011 9.327 9.389 9.128 9.359 266,801 +0.13(+1.42%)
Oct 25, 2011 9.359 9.416 9.199 9.227 328,162 -0.13(-1.40%)
Oct 24, 2011 9.195 9.380 9.195 9.359 279,905 +0.14(+1.50%)
Oct 21, 2011 9.142 9.224 9.138 9.220 157,385 +0.17(+1.84%)
Oct 20, 2011 9.046 9.060 8.853 9.053 271,580 +0.06(+0.67%)
Oct 19, 2011 9.202 9.238 8.975 8.993 285,011 -0.22(-2.35%)
Oct 18, 2011 8.812 9.220 8.805 9.210 259,770 +0.38(+4.26%)
Oct 17, 2011 8.808 8.883 8.777 8.833 227,905 -0.01(-0.16%)
Oct 14, 2011 8.701 8.883 8.701 8.847 218,865 +0.32(+3.75%)
Oct 13, 2011 8.488 8.531 8.396 8.527 227,184 -0.06(-0.70%)
Oct 12, 2011 8.542 8.655 8.538 8.588 165,150 +0.09(+1.00%)
Oct 11, 2011 8.375 8.609 8.375 8.502 184,168 +0.02(+0.29%)
Oct 10, 2011 8.375 8.510 8.375 8.478 189,197 +0.32(+3.87%)
Oct 07, 2011 8.286 8.328 8.144 8.161 298,773 -0.09(-1.08%)
Oct 06, 2011 8.109 8.253 8.109 8.250 424,902 +0.35(+4.41%)
Oct 05, 2011 7.596 7.934 7.529 7.902 487,884 +0.36(+4.76%)
Oct 04, 2011 7.529 7.588 7.138 7.543 1,040,248 -0.12(-1.62%)
Oct 03, 2011 7.979 8.055 7.657 7.667 520,267 -0.37(-4.56%)
Sep 30, 2011 8.232 8.275 8.026 8.033 365,201 -0.28(-3.33%)
Sep 29, 2011 8.414 8.540 8.208 8.311 214,736 +0.00(+0.04%)
Sep 28, 2011 8.549 8.584 8.261 8.307 260,511 -0.19(-2.22%)
Sep 27, 2011 8.758 8.817 8.442 8.495 523,375 +0.06(+0.76%)
Sep 26, 2011 8.303 8.453 8.105 8.431 360,771 +0.19(+2.28%)
Sep 23, 2011 8.346 8.382 8.225 8.243 286,711 -0.14(-1.61%)
Sep 22, 2011 8.652 8.652 8.243 8.378 520,138 -0.49(-5.57%)
Sep 21, 2011 9.202 9.224 8.829 8.872 297,102 -0.34(-3.67%)
Sep 20, 2011 9.348 9.440 9.210 9.210 257,032 -0.10(-1.07%)
Sep 19, 2011 9.362 9.362 9.118 9.309 282,540 -0.10(-1.06%)
Sep 16, 2011 9.476 9.476 9.309 9.408 200,855 +0.01(+0.08%)
Sep 15, 2011 9.345 9.412 9.199 9.401 376,242 +0.25(+2.68%)
Sep 14, 2011 9.099 9.262 8.975 9.156 188,142 +0.09(+0.94%)
Sep 13, 2011 9.089 9.096 8.950 9.071 202,943 +0.05(+0.53%)
Sep 12, 2011 8.827 9.058 8.806 9.023 257,829 -0.03(-0.39%)
Sep 09, 2011 9.257 9.257 8.951 9.058 272,306 -0.29(-3.11%)
Sep 08, 2011 9.303 9.506 9.296 9.348 217,251 -0.02(-0.22%)
Sep 07, 2011 9.313 9.387 9.275 9.369 316,303 +0.21(+2.25%)
Sep 06, 2011 8.918 9.163 8.918 9.163 222,078 -0.05(-0.49%)
Sep 02, 2011 9.145 9.270 9.093 9.208 194,414 -0.18(-1.94%)
Sep 01, 2011 9.576 9.583 9.373 9.390 205,082 -0.14(-1.47%)
Aug 31, 2011 9.548 9.645 9.443 9.530 401,838 +0.07(+0.78%)
Aug 30, 2011 9.247 9.457 9.189 9.457 312,565 +0.17(+1.81%)
Aug 29, 2011 9.138 9.289 9.138 9.289 312,651 +0.25(+2.75%)
Aug 26, 2011 8.799 9.068 8.698 9.040 178,616 +0.16(+1.81%)
Aug 25, 2011 8.953 8.953 8.775 8.880 309,234 +0.03(+0.36%)
Aug 24, 2011 8.810 8.876 8.694 8.848 294,491 +0.06(+0.68%)
Aug 23, 2011 8.533 8.789 8.421 8.789 263,690 +0.29(+3.46%)
Aug 22, 2011 8.932 8.943 8.460 8.495 384,333 -0.19(-2.21%)
Aug 19, 2011 8.743 9.016 8.670 8.687 340,324 -0.24(-2.74%)
Aug 18, 2011 9.215 9.229 8.831 8.932 519,300 -0.58(-6.14%)
Aug 17, 2011 9.471 9.593 9.373 9.516 482,618 +0.10(+1.08%)
Aug 16, 2011 9.492 9.502 9.314 9.415 297,225 -0.09(-0.92%)
Aug 15, 2011 9.250 9.534 9.250 9.502 380,135 +0.33(+3.54%)
Aug 12, 2011 9.208 9.254 9.103 9.177 343,530 +0.12(+1.35%)
Aug 11, 2011 8.663 9.158 8.617 9.054 594,725 +0.51(+5.93%)
Aug 10, 2011 8.512 8.810 8.447 8.547 534,664 -0.15(-1.69%)
Aug 09, 2011 8.505 8.694 8.037 8.694 1,111,321 +0.60(+7.39%)
Aug 08, 2011 8.505 8.645 8.061 8.096 1,235,655 -0.99(-10.93%)
Aug 05, 2011 9.478 9.534 8.831 9.089 945,029 -0.28(-2.95%)
Aug 04, 2011 9.922 9.953 9.313 9.366 848,485 -0.69(-6.85%)
Aug 03, 2011 10.03 10.06 9.824 10.05 432,110 -0.00(-0.03%)
Aug 02, 2011 10.22 10.30 10.05 10.06 361,229 -0.21(-2.09%)
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.