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, 2010 8.971 9.111 8.971 9.078 178,694 +0.06(+0.63%)
Nov 29, 2010 9.058 9.077 8.971 9.021 145,182 -0.07(-0.74%)
Nov 26, 2010 9.135 9.172 9.064 9.088 91,881 -0.09(-1.02%)
Nov 24, 2010 9.044 9.182 9.182 9.182 179,750 +0.14(+1.56%)
Nov 23, 2010 9.014 9.044 8.917 9.041 221,328 -0.03(-0.28%)
Nov 22, 2010 8.994 9.095 8.971 9.067 183,571 +0.01(+0.13%)
Nov 19, 2010 8.857 9.054 8.827 9.054 203,432 +0.15(+1.69%)
Nov 18, 2010 8.813 8.904 8.813 8.904 252,763 +0.18(+2.11%)
Nov 17, 2010 8.602 8.743 8.585 8.719 227,207 +0.07(+0.81%)
Nov 16, 2010 8.783 8.796 8.535 8.649 276,162 -0.23(-2.60%)
Nov 15, 2010 8.894 8.957 8.867 8.880 168,859 +0.01(+0.15%)
Nov 12, 2010 9.101 9.132 8.843 8.867 258,401 -0.24(-2.61%)
Nov 11, 2010 9.011 9.108 8.977 9.105 265,459 +0.04(+0.48%)
Nov 10, 2010 8.974 9.098 8.940 9.061 181,301 +0.06(+0.63%)
Nov 09, 2010 9.028 9.132 8.961 9.004 275,951 -0.05(-0.52%)
Nov 08, 2010 9.054 9.075 9.001 9.051 286,433 -0.08(-0.84%)
Nov 05, 2010 8.900 9.128 8.890 9.128 257,995 +0.12(+1.38%)
Nov 04, 2010 8.766 9.004 8.749 9.004 449,207 +0.26(+2.99%)
Nov 03, 2010 8.696 8.743 8.635 8.743 287,438 +0.06(+0.69%)
Nov 02, 2010 8.609 8.699 8.588 8.682 238,629 +0.16(+1.92%)
Nov 01, 2010 8.565 8.615 8.458 8.518 349,513 +0.02(+0.20%)
Oct 29, 2010 8.481 8.525 8.431 8.501 293,145 +0.04(+0.44%)
Oct 28, 2010 8.501 8.542 8.428 8.464 182,387 +0.01(+0.16%)
Oct 27, 2010 8.568 8.568 8.357 8.451 338,079 -0.19(-2.17%)
Oct 25, 2010 8.639 8.702 8.603 8.639 282,412 +0.03(+0.39%)
Oct 22, 2010 8.595 8.614 8.538 8.605 229,221 +0.05(+0.59%)
Oct 21, 2010 8.612 8.632 8.493 8.555 203,623 +0.00(+0.04%)
Oct 20, 2010 8.485 8.599 8.464 8.552 413,326 +0.03(+0.33%)
Oct 19, 2010 8.840 8.847 8.414 8.523 271,392 -0.17(-1.90%)
Oct 18, 2010 8.656 8.716 8.615 8.689 351,807 +0.03(+0.30%)
Oct 15, 2010 8.656 8.662 8.532 8.662 256,752 +0.03(+0.35%)
Oct 14, 2010 8.662 8.703 8.563 8.632 392,203 -0.04(-0.50%)
Oct 13, 2010 8.639 8.806 8.639 8.676 694,325 +0.07(+0.82%)
Oct 12, 2010 8.585 8.635 8.505 8.605 266,995 -0.03(-0.35%)
Oct 11, 2010 8.578 8.699 8.578 8.635 388,683 +0.05(+0.55%)
Oct 08, 2010 8.588 8.632 8.542 8.588 335,290 +0.01(+0.12%)
Oct 07, 2010 8.532 8.692 8.521 8.578 602,810 +0.03(+0.39%)
Oct 06, 2010 8.421 8.578 8.421 8.545 373,010 +0.08(+0.99%)
Oct 05, 2010 8.374 8.468 8.330 8.461 351,941 +0.17(+2.10%)
Oct 04, 2010 8.304 8.304 8.206 8.287 379,531 -0.09(-1.12%)
Oct 01, 2010 8.381 8.421 8.250 8.381 350,050 +0.14(+1.67%)
Sep 30, 2010 8.213 8.271 8.119 8.243 438,321 +0.12(+1.49%)
Sep 29, 2010 8.025 8.126 8.019 8.123 207,752 +0.06(+0.71%)
Sep 28, 2010 7.952 8.066 7.905 8.066 205,592 +0.16(+2.04%)
Sep 27, 2010 8.042 8.096 7.898 7.905 227,258 -0.12(-1.54%)
Sep 24, 2010 8.025 8.136 7.975 8.029 426,267 +0.06(+0.80%)
Sep 23, 2010 7.895 8.039 7.878 7.965 446,313 +0.04(+0.47%)
Sep 22, 2010 7.992 8.054 7.921 7.928 224,681 -0.09(-1.17%)
Sep 21, 2010 8.032 8.045 7.968 8.022 359,002 -0.01(-0.17%)
Sep 20, 2010 7.998 8.076 7.998 8.035 286,988 +0.02(+0.29%)
Sep 17, 2010 8.012 8.079 7.982 8.012 151,256 -0.02(-0.21%)
Sep 15, 2010 8.049 8.049 7.925 8.029 153,409 +0.04(+0.46%)
Sep 14, 2010 8.025 8.042 7.962 7.992 138,930 -0.02(-0.21%)
Sep 13, 2010 8.082 8.086 7.995 8.009 223,541 -0.04(-0.44%)
Sep 10, 2010 7.902 8.044 7.862 8.044 273,974 +0.16(+2.05%)
Sep 09, 2010 7.872 7.909 7.843 7.882 238,168 +0.06(+0.72%)
Sep 08, 2010 7.740 7.836 7.740 7.826 208,028 +0.07(+0.89%)
Sep 07, 2010 7.787 7.813 7.727 7.757 156,699 -0.05(-0.68%)
Sep 03, 2010 7.859 7.879 7.782 7.810 119,340 -0.02(-0.21%)
Sep 02, 2010 7.651 7.826 7.638 7.826 230,436 +0.15(+1.89%)
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.