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 )

13.01 -0.04 (-0.34%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 26, 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, 2011 9.078 9.280 9.075 9.245 425,494 +0.45(+5.09%)
Nov 29, 2011 8.627 8.830 8.627 8.798 208,655 +0.17(+1.98%)
Nov 28, 2011 8.659 8.747 8.595 8.627 256,468 +0.22(+2.66%)
Nov 25, 2011 8.410 8.496 8.396 8.403 146,361 -0.03(-0.34%)
Nov 23, 2011 8.535 8.545 8.417 8.432 288,335 -0.22(-2.55%)
Nov 22, 2011 8.698 8.759 8.577 8.652 304,132 +0.00(+0.00%)
Nov 21, 2011 8.798 8.805 8.592 8.652 585,700 -0.30(-3.33%)
Nov 18, 2011 9.054 9.089 8.915 8.950 348,127 -0.06(-0.63%)
Nov 17, 2011 9.274 9.324 8.990 9.007 482,440 -0.29(-3.10%)
Nov 16, 2011 9.345 9.530 9.288 9.295 251,360 -0.14(-1.47%)
Nov 15, 2011 9.284 9.469 9.284 9.434 215,713 +0.07(+0.70%)
Nov 14, 2011 9.437 9.462 9.292 9.368 152,764 -0.11(-1.14%)
Nov 11, 2011 9.451 9.547 9.427 9.476 156,687 +0.16(+1.72%)
Nov 10, 2011 9.324 9.419 9.238 9.316 348,872 +0.04(+0.38%)
Nov 09, 2011 9.419 9.446 9.242 9.281 276,008 -0.39(-4.08%)
Nov 08, 2011 9.636 9.679 9.519 9.675 203,150 +0.08(+0.83%)
Nov 07, 2011 9.487 9.654 9.448 9.595 163,048 +0.05(+0.54%)
Nov 04, 2011 9.491 9.576 9.389 9.544 152,285 -0.06(-0.63%)
Nov 03, 2011 9.544 9.629 9.416 9.604 243,815 +0.14(+1.43%)
Nov 02, 2011 9.359 9.505 9.348 9.469 210,287 +0.22(+2.42%)
Nov 01, 2011 9.082 9.267 9.000 9.245 422,204 -0.18(-1.89%)
Oct 31, 2011 9.626 9.629 9.419 9.423 302,936 -0.29(-2.96%)
Oct 28, 2011 9.693 9.775 9.626 9.711 314,408 -0.03(-0.29%)
Oct 27, 2011 9.590 9.846 9.590 9.739 369,600 +0.38(+4.06%)
Oct 26, 2011 9.327 9.389 9.128 9.359 266,791 +0.13(+1.42%)
Oct 25, 2011 9.359 9.416 9.199 9.228 328,150 -0.13(-1.40%)
Oct 24, 2011 9.196 9.380 9.196 9.359 279,895 +0.14(+1.50%)
Oct 21, 2011 9.142 9.224 9.139 9.221 157,379 +0.17(+1.84%)
Oct 20, 2011 9.046 9.061 8.854 9.054 271,570 +0.06(+0.67%)
Oct 19, 2011 9.203 9.238 8.975 8.993 285,000 -0.22(-2.35%)
Oct 18, 2011 8.812 9.221 8.805 9.210 259,761 +0.38(+4.26%)
Oct 17, 2011 8.808 8.883 8.778 8.833 227,896 -0.01(-0.16%)
Oct 14, 2011 8.702 8.883 8.702 8.847 218,857 +0.32(+3.75%)
Oct 13, 2011 8.489 8.531 8.396 8.528 227,176 -0.06(-0.70%)
Oct 12, 2011 8.542 8.656 8.538 8.588 165,144 +0.09(+1.00%)
Oct 11, 2011 8.375 8.609 8.375 8.503 184,161 +0.02(+0.29%)
Oct 10, 2011 8.375 8.510 8.375 8.478 189,190 +0.32(+3.87%)
Oct 07, 2011 8.286 8.329 8.144 8.162 298,763 -0.09(-1.08%)
Oct 06, 2011 8.109 8.254 8.109 8.250 424,886 +0.35(+4.41%)
Oct 05, 2011 7.597 7.934 7.529 7.902 487,866 +0.36(+4.76%)
Oct 04, 2011 7.529 7.588 7.138 7.543 1,040,210 -0.12(-1.62%)
Oct 03, 2011 7.979 8.055 7.657 7.668 520,248 -0.37(-4.56%)
Sep 30, 2011 8.233 8.275 8.027 8.034 365,187 -0.28(-3.33%)
Sep 29, 2011 8.414 8.540 8.208 8.311 214,728 +0.00(+0.04%)
Sep 28, 2011 8.549 8.584 8.261 8.307 260,501 -0.19(-2.22%)
Sep 27, 2011 8.759 8.817 8.442 8.496 523,355 +0.06(+0.76%)
Sep 26, 2011 8.304 8.453 8.105 8.432 360,758 +0.19(+2.28%)
Sep 23, 2011 8.346 8.382 8.226 8.243 286,700 -0.14(-1.61%)
Sep 22, 2011 8.652 8.652 8.243 8.378 520,119 -0.49(-5.57%)
Sep 21, 2011 9.203 9.224 8.830 8.872 297,091 -0.34(-3.67%)
Sep 20, 2011 9.348 9.441 9.210 9.210 257,022 -0.10(-1.07%)
Sep 19, 2011 9.363 9.363 9.118 9.309 282,529 -0.10(-1.06%)
Sep 16, 2011 9.476 9.476 9.309 9.409 200,848 +0.01(+0.08%)
Sep 15, 2011 9.345 9.412 9.199 9.402 376,228 +0.25(+2.68%)
Sep 14, 2011 9.100 9.263 8.975 9.157 188,135 +0.09(+0.94%)
Sep 13, 2011 9.089 9.096 8.950 9.071 202,936 +0.05(+0.53%)
Sep 12, 2011 8.827 9.058 8.806 9.023 257,819 -0.03(-0.39%)
Sep 09, 2011 9.258 9.258 8.951 9.058 272,296 -0.29(-3.11%)
Sep 08, 2011 9.303 9.506 9.296 9.349 217,243 -0.02(-0.22%)
Sep 07, 2011 9.314 9.387 9.275 9.370 316,291 +0.21(+2.25%)
Sep 06, 2011 8.918 9.163 8.918 9.163 222,070 -0.05(-0.49%)
Sep 02, 2011 9.146 9.270 9.093 9.209 194,406 -0.18(-1.94%)
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.