Skip to main content

BlackRock Energy and Resources Trust (NY: BGR )

12.57 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.