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 )

13.09 +0.09 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 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, 2022 11.64 11.91 11.57 11.71 126,810 -0.02(-0.15%)
Oct 28, 2022 11.68 11.78 11.57 11.73 113,222 +0.14(+1.25%)
Oct 27, 2022 11.69 11.78 11.56 11.58 106,109 +0.01(+0.08%)
Oct 26, 2022 11.30 11.59 11.30 11.58 113,831 +0.23(+2.07%)
Oct 25, 2022 11.29 11.45 11.21 11.34 111,242 +0.03(+0.24%)
Oct 24, 2022 11.32 11.43 11.28 11.31 98,510 +0.04(+0.32%)
Oct 21, 2022 11.10 11.36 11.07 11.28 121,979 +0.21(+1.88%)
Oct 20, 2022 11.01 11.11 10.94 11.07 394,754 +0.17(+1.57%)
Oct 19, 2022 10.65 10.93 10.65 10.90 144,871 +0.25(+2.37%)
Oct 18, 2022 10.80 10.87 10.56 10.65 152,802 -0.04(-0.34%)
Oct 17, 2022 10.70 10.85 10.66 10.68 125,125 +0.10(+0.94%)
Oct 14, 2022 10.77 10.82 10.54 10.58 142,662 -0.29(-2.66%)
Oct 13, 2022 10.43 10.91 10.40 10.87 130,497 +0.35(+3.33%)
Oct 12, 2022 10.47 10.58 10.35 10.52 111,169 +0.06(+0.60%)
Oct 11, 2022 10.42 10.69 10.38 10.46 155,284 -0.10(-0.94%)
Oct 10, 2022 10.80 10.82 10.52 10.56 124,392 -0.17(-1.59%)
Oct 07, 2022 10.83 10.92 10.65 10.73 173,832 -0.07(-0.67%)
Oct 06, 2022 10.68 10.80 10.60 10.80 261,519 +0.14(+1.35%)
Oct 05, 2022 10.54 10.72 10.40 10.65 117,419 +0.14(+1.37%)
Oct 04, 2022 10.39 10.53 10.33 10.51 72,276 +0.35(+3.45%)
Oct 03, 2022 9.945 10.21 9.945 10.16 112,989 +0.48(+4.92%)
Sep 30, 2022 9.721 9.783 9.604 9.685 97,224 -0.01(-0.09%)
Sep 29, 2022 9.712 9.712 9.469 9.694 184,318 -0.02(-0.19%)
Sep 28, 2022 9.433 9.757 9.359 9.712 105,576 +0.41(+4.44%)
Sep 27, 2022 9.316 9.545 9.262 9.298 172,471 +0.11(+1.17%)
Sep 26, 2022 9.343 9.469 9.164 9.191 230,070 -0.20(-2.11%)
Sep 23, 2022 9.927 9.927 9.343 9.388 468,161 -0.73(-7.19%)
Sep 22, 2022 10.23 10.26 10.09 10.12 66,629 +0.00(+0.00%)
Sep 21, 2022 10.40 10.40 10.12 10.12 78,171 -0.13(-1.32%)
Sep 20, 2022 10.25 10.28 10.15 10.25 66,851 -0.04(-0.44%)
Sep 19, 2022 10.08 10.30 10.02 10.30 90,520 +0.01(+0.09%)
Sep 16, 2022 10.39 10.39 10.17 10.29 102,897 -0.14(-1.38%)
Sep 15, 2022 10.57 10.57 10.40 10.43 135,279 -0.23(-2.19%)
Sep 14, 2022 10.48 10.79 10.48 10.66 84,724 +0.30(+2.85%)
Sep 13, 2022 10.47 10.55 10.34 10.37 180,184 -0.18(-1.70%)
Sep 12, 2022 10.57 10.66 10.49 10.55 77,449 +0.10(+0.94%)
Sep 09, 2022 10.34 10.47 10.28 10.45 55,866 +0.29(+2.82%)
Sep 08, 2022 10.16 10.19 10.10 10.16 103,693 +0.02(+0.18%)
Sep 07, 2022 10.11 10.17 10.03 10.14 133,177 -0.12(-1.13%)
Sep 06, 2022 10.44 10.40 10.21 10.26 113,879 -0.04(-0.35%)
Sep 02, 2022 10.28 10.42 10.26 10.30 104,725 +0.21(+2.13%)
Sep 01, 2022 10.22 10.25 10.06 10.08 115,985 -0.26(-2.51%)
Aug 31, 2022 10.26 10.45 10.25 10.34 156,925 -0.05(-0.52%)
Aug 30, 2022 10.64 10.69 10.38 10.40 173,812 -0.38(-3.49%)
Aug 29, 2022 10.67 10.84 10.66 10.77 189,037 +0.13(+1.26%)
Aug 26, 2022 10.72 10.80 10.62 10.64 125,800 -0.10(-0.92%)
Aug 25, 2022 10.72 10.78 10.65 10.74 149,949 +0.07(+0.67%)
Aug 24, 2022 10.62 10.73 10.61 10.66 122,448 +0.02(+0.17%)
Aug 23, 2022 10.46 10.74 10.46 10.65 160,543 +0.29(+2.76%)
Aug 22, 2022 10.39 10.43 10.23 10.36 109,663 -0.08(-0.77%)
Aug 19, 2022 10.46 10.51 10.39 10.44 110,617 -0.04(-0.34%)
Aug 18, 2022 10.34 10.50 10.34 10.48 111,161 +0.20(+1.91%)
Aug 17, 2022 10.17 10.34 10.15 10.28 113,535 +0.05(+0.53%)
Aug 16, 2022 10.15 10.29 10.14 10.23 132,493 +0.06(+0.62%)
Aug 15, 2022 10.14 10.18 10.02 10.16 146,429 -0.21(-2.07%)
Aug 12, 2022 10.37 10.40 10.25 10.38 136,259 -0.00(-0.01%)
Aug 11, 2022 10.19 10.42 10.19 10.38 104,309 +0.29(+2.82%)
Aug 10, 2022 10.08 10.15 9.888 10.09 105,065 +0.08(+0.80%)
Aug 09, 2022 10.05 10.13 9.977 10.01 73,232 +0.06(+0.63%)
Aug 08, 2022 10.05 10.08 9.915 9.951 173,022 -0.05(-0.53%)
Aug 05, 2022 9.746 10.05 9.560 10.00 84,276 +0.18(+1.81%)
Aug 04, 2022 10.02 10.02 9.808 9.826 105,437 -0.22(-2.22%)
Aug 03, 2022 10.36 10.41 10.04 10.05 154,883 -0.25(-2.42%)
Aug 02, 2022 10.35 10.39 10.23 10.30 63,798 -0.02(-0.17%)
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.