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 28, 2008 4.614 4.640 4.503 4.573 423,267 -0.07(-1.51%)
Nov 26, 2008 4.213 4.643 4.209 4.643 481,277 +0.34(+7.93%)
Nov 25, 2008 4.267 4.337 4.066 4.302 355,968 +0.13(+3.13%)
Nov 24, 2008 3.906 4.260 3.839 4.171 685,700 +0.49(+13.35%)
Nov 21, 2008 3.645 3.734 3.348 3.680 825,715 +0.13(+3.78%)
Nov 20, 2008 4.168 4.168 3.473 3.546 696,813 -0.72(-16.95%)
Nov 19, 2008 4.560 4.614 4.225 4.270 421,950 -0.29(-6.36%)
Nov 18, 2008 4.691 4.726 4.500 4.560 296,290 -0.17(-3.61%)
Nov 17, 2008 4.783 4.783 4.538 4.731 449,693 -0.06(-1.22%)
Nov 14, 2008 4.783 5.000 4.777 4.789 513,507 -0.13(-2.61%)
Nov 13, 2008 4.665 4.978 4.417 4.917 767,530 +0.14(+2.87%)
Nov 12, 2008 5.058 5.067 4.646 4.780 342,412 -0.32(-6.31%)
Nov 11, 2008 5.163 5.230 4.962 5.102 307,008 -0.14(-2.68%)
Nov 10, 2008 5.364 5.364 5.105 5.243 484,937 +0.14(+2.69%)
Nov 07, 2008 5.176 5.386 5.102 5.105 474,642 -0.06(-1.25%)
Nov 06, 2008 5.641 5.641 5.150 5.170 483,930 -0.54(-9.48%)
Nov 05, 2008 5.931 5.979 5.699 5.711 347,577 -0.29(-4.78%)
Nov 04, 2008 5.648 5.998 5.648 5.998 394,897 +0.39(+6.87%)
Nov 03, 2008 5.750 5.750 5.546 5.613 381,541 -0.12(-2.17%)
Oct 31, 2008 5.533 5.868 5.476 5.737 663,987 +0.21(+3.81%)
Oct 30, 2008 5.351 5.526 5.182 5.526 523,501 +0.41(+8.04%)
Oct 29, 2008 4.914 5.335 4.914 5.115 469,323 +0.25(+5.11%)
Oct 28, 2008 4.739 4.866 4.350 4.866 322,083 +0.35(+7.77%)
Oct 27, 2008 4.809 4.815 4.512 4.516 342,318 -0.30(-6.23%)
Oct 24, 2008 4.496 4.844 4.487 4.815 787,765 -0.08(-1.63%)
Oct 23, 2008 4.911 5.121 4.688 4.895 419,498 -0.02(-0.32%)
Oct 22, 2008 5.389 5.389 4.787 4.911 447,077 -0.64(-11.49%)
Oct 21, 2008 5.683 5.775 5.444 5.549 378,788 -0.19(-3.33%)
Oct 20, 2008 5.549 5.740 5.431 5.740 523,504 +0.46(+8.76%)
Oct 17, 2008 5.023 5.613 4.975 5.278 644,812 +0.30(+6.09%)
Oct 16, 2008 4.834 4.975 4.308 4.975 459,668 +0.32(+6.85%)
Oct 15, 2008 5.230 5.230 4.656 4.656 348,414 -0.63(-11.94%)
Oct 14, 2008 6.537 6.537 5.172 5.287 657,229 +0.02(+0.42%)
Oct 13, 2008 4.892 5.491 4.879 5.265 792,742 +1.07(+25.55%)
Oct 10, 2008 4.490 4.586 3.753 4.193 1,451,747 -0.48(-10.30%)
Oct 09, 2008 5.182 5.412 4.465 4.675 686,982 -0.69(-12.79%)
Oct 08, 2008 5.421 5.482 4.624 5.361 1,098,127 -0.15(-2.66%)
Oct 07, 2008 6.218 6.311 5.469 5.507 654,047 -0.66(-10.66%)
Oct 06, 2008 6.218 6.378 5.421 6.164 1,363,169 -0.65(-9.50%)
Oct 03, 2008 6.528 7.054 6.525 6.812 718,576 +0.15(+2.30%)
Oct 02, 2008 7.197 7.197 6.607 6.658 627,705 -0.54(-7.49%)
Oct 01, 2008 7.366 7.437 7.134 7.197 495,523 -0.31(-4.12%)
Sep 30, 2008 7.331 7.513 7.118 7.507 596,300 +0.21(+2.88%)
Sep 29, 2008 7.867 7.867 6.856 7.296 700,203 -0.79(-9.78%)
Sep 26, 2008 8.301 8.310 7.972 8.087 0 -0.39(-4.55%)
Sep 25, 2008 8.371 8.604 8.247 8.473 296,986 +0.12(+1.45%)
Sep 24, 2008 8.358 8.474 8.267 8.352 285,202 -0.03(-0.30%)
Sep 23, 2008 8.795 8.795 8.256 8.377 487,981 -0.29(-3.38%)
Sep 22, 2008 8.648 8.910 8.581 8.671 577,620 +0.07(+0.78%)
Sep 19, 2008 8.317 8.897 8.062 8.604 0 +0.79(+10.17%)
Sep 18, 2008 7.657 8.167 7.415 7.810 1,017,432 +0.21(+2.77%)
Sep 17, 2008 7.698 7.867 7.424 7.599 1,028,931 -0.33(-4.18%)
Sep 16, 2008 7.500 7.932 7.386 7.931 1,005,892 +0.04(+0.53%)
Sep 15, 2008 8.196 8.294 7.877 7.889 804,599 -0.70(-8.13%)
Sep 12, 2008 8.288 8.677 8.288 8.588 951,664 +0.32(+3.82%)
Sep 11, 2008 8.100 8.282 7.972 8.272 654,853 -0.05(-0.61%)
Sep 10, 2008 7.995 8.384 7.995 8.323 773,203 +0.11(+1.36%)
Sep 09, 2008 8.680 8.766 8.196 8.211 1,033,694 -0.62(-6.97%)
Sep 08, 2008 9.264 9.465 8.798 8.827 654,169 -0.19(-2.09%)
Sep 05, 2008 8.993 9.060 8.801 9.015 0 -0.07(-0.74%)
Sep 04, 2008 9.245 9.312 8.974 9.082 486,802 -0.16(-1.73%)
Sep 03, 2008 9.407 9.487 9.164 9.242 548,839 -0.22(-2.29%)
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.