Skip to main content

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

Historical Prices

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.