Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.63 10.65 10.58 10.61 48,674 +0.00(+0.04%)
Nov 27, 2013 10.66 10.71 10.57 10.61 134,596 -0.07(-0.65%)
Nov 26, 2013 10.70 10.72 10.68 10.68 171,511 -0.03(-0.30%)
Nov 25, 2013 10.79 10.79 10.70 10.71 134,343 -0.10(-0.91%)
Nov 22, 2013 10.81 10.83 10.73 10.81 141,634 +0.02(+0.23%)
Nov 21, 2013 10.71 10.80 10.69 10.78 124,055 +0.10(+0.92%)
Nov 20, 2013 10.73 10.78 10.65 10.68 177,918 -0.03(-0.30%)
Nov 19, 2013 10.76 10.76 10.65 10.72 177,997 -0.06(-0.57%)
Nov 18, 2013 10.90 10.90 10.73 10.78 133,571 -0.09(-0.86%)
Nov 15, 2013 10.86 10.88 10.81 10.87 247,881 +0.07(+0.64%)
Nov 14, 2013 10.73 10.80 10.72 10.80 105,150 +0.13(+1.22%)
Nov 12, 2013 10.71 10.72 10.64 10.67 185,871 -0.07(-0.65%)
Nov 11, 2013 10.76 10.81 10.73 10.74 171,332 -0.04(-0.38%)
Nov 08, 2013 10.70 10.79 10.70 10.78 288,196 +0.07(+0.61%)
Nov 07, 2013 10.86 10.88 10.69 10.72 236,415 -0.13(-1.24%)
Nov 06, 2013 10.90 10.92 10.82 10.85 160,303 -0.02(-0.19%)
Nov 05, 2013 10.90 10.93 10.85 10.87 146,932 -0.07(-0.63%)
Nov 04, 2013 10.93 10.95 10.85 10.94 123,741 +0.05(+0.49%)
Nov 01, 2013 10.92 10.92 10.82 10.89 128,439 -0.04(-0.41%)
Oct 31, 2013 10.99 11.00 10.91 10.93 126,410 -0.04(-0.41%)
Oct 30, 2013 10.98 11.02 10.93 10.98 227,327 -0.02(-0.15%)
Oct 29, 2013 10.95 10.99 10.95 10.99 143,287 +0.05(+0.48%)
Oct 28, 2013 10.95 11.01 10.93 10.94 130,946 -0.03(-0.30%)
Oct 25, 2013 10.92 10.98 10.91 10.97 110,674 +0.07(+0.60%)
Oct 24, 2013 10.84 10.93 10.84 10.91 151,181 +0.03(+0.30%)
Oct 23, 2013 11.00 11.00 10.82 10.88 194,201 -0.12(-1.11%)
Oct 22, 2013 10.97 11.05 10.96 11.00 215,280 +0.05(+0.45%)
Oct 21, 2013 10.98 10.99 10.93 10.95 241,451 -0.00(-0.04%)
Oct 18, 2013 10.90 10.97 10.89 10.95 193,819 +0.06(+0.52%)
Oct 17, 2013 10.81 10.90 10.81 10.90 182,265 +0.06(+0.53%)
Oct 16, 2013 10.76 10.86 10.76 10.84 147,072 +0.11(+1.03%)
Oct 15, 2013 10.68 10.77 10.68 10.73 125,120 -0.01(-0.08%)
Oct 14, 2013 10.69 10.75 10.65 10.74 137,191 +0.00(+0.04%)
Oct 11, 2013 10.60 10.76 10.60 10.73 99,945 +0.06(+0.57%)
Oct 10, 2013 10.53 10.69 10.53 10.67 120,982 +0.19(+1.83%)
Oct 09, 2013 10.56 10.56 10.42 10.48 143,096 -0.03(-0.27%)
Oct 08, 2013 10.65 10.66 10.51 10.51 182,410 -0.15(-1.45%)
Oct 07, 2013 10.65 10.72 10.61 10.66 137,652 -0.06(-0.53%)
Oct 04, 2013 10.65 10.75 10.64 10.72 157,593 +0.11(+1.04%)
Oct 03, 2013 10.67 10.67 10.57 10.61 200,194 -0.05(-0.46%)
Oct 02, 2013 10.50 10.68 10.50 10.66 311,475 +0.00(+0.00%)
Oct 01, 2013 10.54 10.69 10.54 10.66 165,411 -0.03(-0.27%)
Sep 27, 2013 10.60 10.70 10.56 10.69 253,125 +0.09(+0.81%)
Sep 26, 2013 10.54 10.62 10.51 10.60 125,851 +0.06(+0.53%)
Sep 25, 2013 10.57 10.63 10.54 10.55 193,100 +0.02(+0.16%)
Sep 24, 2013 10.52 10.59 10.48 10.53 134,054 +0.02(+0.19%)
Sep 23, 2013 10.55 10.58 10.48 10.51 122,804 -0.03(-0.31%)
Sep 20, 2013 10.65 10.66 10.53 10.54 154,566 -0.13(-1.22%)
Sep 19, 2013 10.65 10.70 10.62 10.67 157,252 +0.02(+0.15%)
Sep 18, 2013 10.56 10.70 10.51 10.66 167,317 +0.11(+1.00%)
Sep 17, 2013 10.56 10.56 10.50 10.55 159,727 +0.01(+0.12%)
Sep 16, 2013 10.53 10.57 10.51 10.54 134,037 +0.02(+0.23%)
Sep 13, 2013 10.51 10.53 10.49 10.51 101,765 -0.01(-0.08%)
Sep 12, 2013 10.53 10.55 10.47 10.52 301,317 +0.03(+0.33%)
Sep 11, 2013 10.44 10.50 10.42 10.49 246,284 +0.04(+0.38%)
Sep 10, 2013 10.45 10.46 10.36 10.45 116,119 +0.02(+0.19%)
Sep 09, 2013 10.37 10.45 10.37 10.43 111,963 +0.10(+0.93%)
Sep 06, 2013 10.37 10.41 10.31 10.33 201,542 +0.00(+0.04%)
Sep 05, 2013 10.34 10.38 10.32 10.33 199,858 +0.01(+0.08%)
Sep 04, 2013 10.30 10.36 10.27 10.32 218,639 +0.04(+0.35%)
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.