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 )

12.69 -0.09 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.094 4.117 3.995 4.057 477,076 -0.06(-1.51%)
Nov 26, 2008 3.737 4.119 3.735 4.119 542,461 +0.30(+7.93%)
Nov 25, 2008 3.786 3.848 3.607 3.817 401,222 +0.12(+3.13%)
Nov 24, 2008 3.466 3.780 3.406 3.701 772,872 +0.44(+13.34%)
Nov 21, 2008 3.234 3.313 2.971 3.265 930,688 +0.12(+3.78%)
Nov 20, 2008 3.698 3.698 3.081 3.146 785,398 -0.64(-16.95%)
Nov 19, 2008 4.046 4.093 3.749 3.788 475,592 -0.26(-6.36%)
Nov 18, 2008 4.162 4.193 3.992 4.046 333,957 -0.15(-3.61%)
Nov 17, 2008 4.244 4.244 4.026 4.197 506,862 -0.05(-1.22%)
Nov 14, 2008 4.244 4.436 4.238 4.249 578,789 -0.11(-2.61%)
Nov 13, 2008 4.139 4.416 3.919 4.363 865,105 +0.12(+2.87%)
Nov 12, 2008 4.487 4.496 4.122 4.241 385,943 -0.29(-6.31%)
Nov 11, 2008 4.581 4.640 4.402 4.527 346,038 -0.12(-2.68%)
Nov 10, 2008 4.759 4.759 4.530 4.651 546,586 +0.12(+2.69%)
Nov 07, 2008 4.592 4.779 4.527 4.530 534,982 -0.06(-1.25%)
Nov 06, 2008 5.005 5.005 4.569 4.587 545,451 -0.48(-9.48%)
Nov 05, 2008 5.262 5.305 5.056 5.067 391,764 -0.25(-4.78%)
Nov 04, 2008 5.011 5.322 5.011 5.322 445,100 +0.34(+6.88%)
Nov 03, 2008 5.101 5.101 4.920 4.979 430,046 -0.11(-2.17%)
Oct 31, 2008 4.909 5.206 4.858 5.090 748,399 +0.19(+3.81%)
Oct 30, 2008 4.747 4.903 4.598 4.903 590,053 +0.36(+8.04%)
Oct 29, 2008 4.360 4.733 4.360 4.538 528,988 +0.22(+5.11%)
Oct 28, 2008 4.204 4.317 3.859 4.317 363,028 +0.31(+7.77%)
Oct 27, 2008 4.267 4.272 4.003 4.006 385,837 -0.27(-6.23%)
Oct 24, 2008 3.989 4.298 3.981 4.272 887,913 -0.07(-1.63%)
Oct 23, 2008 4.357 4.544 4.159 4.343 472,828 -0.01(-0.32%)
Oct 22, 2008 4.781 4.781 4.247 4.357 503,914 -0.57(-11.49%)
Oct 21, 2008 5.042 5.124 4.830 4.923 426,943 -0.17(-3.33%)
Oct 20, 2008 4.923 5.093 4.818 5.093 590,057 +0.41(+8.76%)
Oct 17, 2008 4.456 4.979 4.414 4.682 726,786 +0.27(+6.09%)
Oct 16, 2008 4.289 4.414 3.822 4.414 518,105 +0.28(+6.85%)
Oct 15, 2008 4.640 4.640 4.131 4.131 392,708 -0.56(-11.94%)
Oct 14, 2008 5.800 5.800 4.589 4.691 740,782 +0.02(+0.42%)
Oct 13, 2008 4.340 4.872 4.329 4.671 893,522 +0.95(+25.55%)
Oct 10, 2008 3.984 4.068 3.330 3.720 1,636,305 -0.43(-10.30%)
Oct 09, 2008 4.598 4.801 3.961 4.148 774,318 -0.61(-12.79%)
Oct 08, 2008 4.810 4.863 4.102 4.756 1,237,730 -0.13(-2.66%)
Oct 07, 2008 5.517 5.599 4.852 4.886 737,195 -0.58(-10.66%)
Oct 06, 2008 5.517 5.659 4.810 5.469 1,536,466 -0.57(-9.50%)
Oct 03, 2008 5.791 6.258 5.789 6.043 809,928 +0.14(+2.30%)
Oct 02, 2008 6.386 6.386 5.862 5.907 707,505 -0.48(-7.49%)
Oct 01, 2008 6.536 6.598 6.329 6.386 558,518 -0.27(-4.12%)
Sep 30, 2008 6.504 6.666 6.315 6.660 672,107 +0.19(+2.88%)
Sep 29, 2008 6.980 6.980 6.083 6.473 789,219 -0.70(-9.78%)
Sep 26, 2008 7.365 7.373 7.073 7.175 0 -0.34(-4.55%)
Sep 25, 2008 7.427 7.633 7.316 7.517 334,742 +0.11(+1.45%)
Sep 24, 2008 7.415 7.518 7.335 7.410 321,459 -0.02(-0.30%)
Sep 23, 2008 7.803 7.803 7.325 7.432 550,018 -0.26(-3.38%)
Sep 22, 2008 7.673 7.905 7.614 7.693 651,052 +0.06(+0.78%)
Sep 19, 2008 7.379 7.894 7.152 7.633 0 +0.70(+10.17%)
Sep 18, 2008 6.793 7.245 6.579 6.929 1,146,777 +0.19(+2.77%)
Sep 17, 2008 6.830 6.980 6.587 6.742 1,159,738 -0.29(-4.18%)
Sep 16, 2008 6.654 7.037 6.553 7.036 1,133,770 +0.04(+0.53%)
Sep 15, 2008 7.271 7.359 6.988 7.000 906,886 -0.62(-8.13%)
Sep 12, 2008 7.353 7.698 7.353 7.619 1,072,647 +0.28(+3.82%)
Sep 11, 2008 7.186 7.348 7.073 7.339 738,103 +0.07(+0.95%)
Sep 10, 2008 6.983 7.323 6.983 7.270 885,235 +0.10(+1.36%)
Sep 09, 2008 7.582 7.657 7.158 7.172 1,183,471 -0.54(-6.97%)
Sep 08, 2008 8.091 8.267 7.684 7.710 748,954 -0.16(-2.09%)
Sep 05, 2008 7.855 7.913 7.688 7.874 0 -0.06(-0.74%)
Sep 04, 2008 8.075 8.133 7.838 7.933 557,337 -0.14(-1.73%)
Sep 03, 2008 8.217 8.286 8.004 8.072 628,362 -0.19(-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.