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 (%)
Nov 30, 2005 7.979 8.052 7.941 8.005 275,317 +0.04(+0.48%)
Nov 29, 2005 8.046 8.049 7.941 7.966 400,119 +0.06(+0.73%)
Nov 28, 2005 8.097 8.097 7.896 7.909 357,787 -0.18(-2.25%)
Nov 25, 2005 7.973 8.097 7.973 8.091 218,874 +0.07(+0.83%)
Nov 23, 2005 7.960 8.024 7.855 8.024 304,479 +0.08(+0.96%)
Nov 22, 2005 7.893 7.947 7.855 7.947 453,740 +0.09(+1.14%)
Nov 21, 2005 7.832 7.924 7.820 7.857 467,224 +0.04(+0.57%)
Nov 18, 2005 7.858 7.877 7.784 7.813 321,412 -0.08(-0.97%)
Nov 17, 2005 7.941 7.957 7.800 7.890 401,373 -0.04(-0.52%)
Nov 16, 2005 7.966 7.966 7.893 7.931 327,684 -0.04(-0.44%)
Nov 15, 2005 7.909 8.001 7.906 7.966 372,525 +0.05(+0.60%)
Nov 14, 2005 7.915 8.005 7.909 7.918 175,601 -0.02(-0.24%)
Nov 11, 2005 7.877 7.947 7.861 7.938 214,797 +0.07(+0.93%)
Nov 10, 2005 7.989 8.000 7.816 7.864 367,508 -0.12(-1.56%)
Nov 09, 2005 8.011 8.100 7.973 7.989 234,239 -0.04(-0.48%)
Nov 08, 2005 7.957 8.065 7.953 8.027 239,256 +0.07(+0.84%)
Nov 07, 2005 8.107 8.116 7.960 7.960 295,072 -0.17(-2.08%)
Nov 04, 2005 8.116 8.129 8.040 8.129 187,830 +0.00(+0.00%)
Nov 03, 2005 8.151 8.164 8.100 8.129 296,954 +0.00(+0.04%)
Nov 02, 2005 7.966 8.151 7.957 8.126 245,841 +0.13(+1.64%)
Nov 01, 2005 8.103 8.123 7.944 7.995 169,643 -0.03(-0.36%)
Oct 31, 2005 8.030 8.094 7.985 8.024 224,204 +0.00(+0.04%)
Oct 28, 2005 8.030 8.043 7.925 8.020 203,195 +0.01(+0.12%)
Oct 27, 2005 8.071 8.116 7.973 8.011 156,159 -0.04(-0.55%)
Oct 26, 2005 8.056 8.135 8.005 8.056 293,818 +0.01(+0.12%)
Oct 25, 2005 7.973 8.068 7.973 8.046 321,099 +0.07(+0.92%)
Oct 24, 2005 7.893 7.973 7.861 7.973 259,325 +0.06(+0.81%)
Oct 21, 2005 7.788 7.931 7.733 7.909 274,063 +0.11(+1.43%)
Oct 20, 2005 7.985 8.017 7.373 7.797 911,871 -0.24(-2.94%)
Oct 19, 2005 8.059 8.081 7.979 8.033 295,699 -0.03(-0.32%)
Oct 18, 2005 8.151 8.158 8.001 8.059 247,095 -0.10(-1.25%)
Oct 17, 2005 8.100 8.288 8.100 8.161 382,873 +0.11(+1.35%)
Oct 14, 2005 8.084 8.116 8.005 8.052 381,618 -0.07(-0.90%)
Oct 13, 2005 8.180 8.189 8.020 8.126 377,228 -0.09(-1.05%)
Oct 12, 2005 8.266 8.315 8.148 8.212 281,275 -0.08(-0.92%)
Oct 11, 2005 8.180 8.301 8.142 8.288 368,135 +0.19(+2.32%)
Oct 10, 2005 8.346 8.346 8.059 8.100 330,819 -0.23(-2.76%)
Oct 07, 2005 8.266 8.371 8.209 8.330 523,354 +0.08(+0.97%)
Oct 06, 2005 8.406 8.406 8.052 8.250 765,746 -0.19(-2.23%)
Oct 05, 2005 8.607 8.661 8.410 8.438 525,862 -0.16(-1.82%)
Oct 04, 2005 8.920 8.926 8.594 8.594 569,449 -0.30(-3.41%)
Oct 03, 2005 8.827 8.971 8.802 8.897 532,761 +0.07(+0.79%)
Sep 30, 2005 8.722 8.827 8.547 8.827 420,188 +0.09(+1.02%)
Sep 29, 2005 8.553 8.757 8.543 8.738 431,163 +0.19(+2.28%)
Sep 28, 2005 8.543 8.604 8.512 8.543 404,196 +0.02(+0.19%)
Sep 27, 2005 8.630 8.639 8.461 8.528 502,971 -0.10(-1.18%)
Sep 26, 2005 8.601 8.630 8.410 8.630 585,755 -0.04(-0.44%)
Sep 23, 2005 8.668 8.827 8.540 8.668 552,202 -0.16(-1.81%)
Sep 22, 2005 8.722 8.897 8.646 8.827 647,215 +0.12(+1.35%)
Sep 21, 2005 8.579 8.754 8.579 8.709 632,477 +0.13(+1.52%)
Sep 20, 2005 8.579 8.601 8.486 8.579 440,884 +0.03(+0.30%)
Sep 19, 2005 8.483 8.585 8.476 8.553 540,286 +0.17(+1.98%)
Sep 16, 2005 8.397 8.419 8.358 8.387 156,786 +0.03(+0.38%)
Sep 15, 2005 8.394 8.432 8.343 8.355 287,546 -0.00(-0.04%)
Sep 14, 2005 8.374 8.425 8.358 8.358 400,433 +0.00(+0.04%)
Sep 13, 2005 8.508 8.508 8.355 8.355 490,428 -0.25(-2.86%)
Sep 12, 2005 8.642 8.658 8.531 8.601 528,684 -0.02(-0.18%)
Sep 09, 2005 8.534 8.630 8.483 8.617 555,652 +0.11(+1.31%)
Sep 08, 2005 8.451 8.531 8.425 8.505 649,096 +0.07(+0.83%)
Sep 07, 2005 8.505 8.505 8.422 8.435 513,006 -0.06(-0.75%)
Sep 06, 2005 8.528 8.543 8.390 8.499 492,937 -0.03(-0.34%)
Sep 02, 2005 8.492 8.569 8.486 8.528 377,228 +0.02(+0.22%)
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.