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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2016 8.541 8.751 8.511 8.662 361,367 +0.30(+3.62%)
Nov 29, 2016 8.329 8.384 8.269 8.359 206,908 -0.06(-0.72%)
Nov 28, 2016 8.559 8.577 8.414 8.420 176,797 -0.14(-1.63%)
Nov 25, 2016 8.584 8.632 8.529 8.559 69,080 -0.05(-0.63%)
Nov 23, 2016 8.614 8.614 8.614 0 +0.02(+0.21%)
Nov 22, 2016 8.541 8.620 8.505 8.596 106,273 +0.08(+0.92%)
Nov 21, 2016 8.414 8.541 8.414 8.517 167,154 +0.16(+1.96%)
Nov 18, 2016 8.390 8.390 8.305 8.353 135,093 +0.04(+0.44%)
Nov 17, 2016 8.384 8.472 8.305 8.317 180,344 -0.05(-0.59%)
Nov 16, 2016 8.420 8.438 8.353 8.367 122,641 -0.04(-0.49%)
Nov 15, 2016 8.263 8.438 8.250 8.408 131,407 +0.20(+2.44%)
Nov 14, 2016 8.178 8.275 8.063 8.208 162,911 -0.02(-0.22%)
Nov 11, 2016 8.293 8.293 8.135 8.226 106,481 -0.08(-0.95%)
Nov 10, 2016 8.305 8.402 8.281 8.305 231,299 -0.03(-0.31%)
Nov 09, 2016 8.144 8.355 8.144 8.331 180,857 +0.14(+1.77%)
Nov 08, 2016 8.210 8.258 8.120 8.186 137,111 -0.02(-0.29%)
Nov 07, 2016 8.144 8.240 8.120 8.210 141,171 +0.16(+1.94%)
Nov 04, 2016 8.162 8.246 8.041 8.054 132,667 -0.10(-1.18%)
Nov 03, 2016 8.234 8.264 8.078 8.150 165,285 -0.04(-0.51%)
Nov 02, 2016 8.216 8.355 8.105 8.192 146,972 -0.04(-0.51%)
Nov 01, 2016 8.343 8.403 8.234 8.234 201,966 -0.07(-0.87%)
Oct 31, 2016 8.457 8.457 8.300 8.307 152,836 -0.15(-1.78%)
Oct 28, 2016 8.439 8.553 8.388 8.457 107,240 -0.03(-0.35%)
Oct 27, 2016 8.602 8.602 8.487 8.487 135,829 -0.07(-0.84%)
Oct 26, 2016 8.469 8.559 8.427 8.559 126,766 +0.05(+0.57%)
Oct 25, 2016 8.475 8.596 8.463 8.511 105,231 +0.00(+0.00%)
Oct 24, 2016 8.547 8.547 8.421 8.511 217,668 +0.00(+0.00%)
Oct 21, 2016 8.451 8.511 8.402 8.511 86,862 +0.00(+0.00%)
Oct 20, 2016 8.541 8.541 8.433 8.511 99,807 -0.05(-0.63%)
Oct 19, 2016 8.433 8.584 8.433 8.566 229,719 +0.20(+2.45%)
Oct 18, 2016 8.403 8.421 8.343 8.361 92,785 +0.04(+0.51%)
Oct 17, 2016 8.421 8.433 8.294 8.319 124,377 -0.11(-1.36%)
Oct 14, 2016 8.529 8.548 8.433 8.433 96,925 -0.04(-0.43%)
Oct 13, 2016 8.475 8.533 8.397 8.469 118,748 -0.06(-0.71%)
Oct 12, 2016 8.553 8.563 8.493 8.529 115,625 -0.03(-0.37%)
Oct 11, 2016 8.723 8.723 8.525 8.561 132,506 -0.17(-1.99%)
Oct 10, 2016 8.639 8.771 8.627 8.735 200,606 +0.16(+1.89%)
Oct 07, 2016 8.705 8.747 8.555 8.573 128,952 -0.14(-1.58%)
Oct 06, 2016 8.681 8.741 8.579 8.711 206,838 +0.03(+0.35%)
Oct 05, 2016 8.633 8.735 8.627 8.681 178,635 +0.10(+1.19%)
Oct 04, 2016 8.669 8.717 8.555 8.579 158,948 -0.07(-0.83%)
Oct 03, 2016 8.693 8.693 8.609 8.651 72,286 -0.02(-0.28%)
Sep 30, 2016 8.621 8.735 8.579 8.675 159,749 +0.12(+1.40%)
Sep 29, 2016 8.603 8.681 8.494 8.555 204,779 -0.01(-0.14%)
Sep 28, 2016 8.285 8.567 8.237 8.567 298,232 +0.29(+3.47%)
Sep 27, 2016 8.351 8.370 8.270 8.279 190,950 -0.08(-0.93%)
Sep 26, 2016 8.381 8.453 8.357 8.357 214,396 -0.07(-0.78%)
Sep 23, 2016 8.459 8.513 8.382 8.423 165,894 -0.07(-0.78%)
Sep 22, 2016 8.549 8.597 8.454 8.489 142,822 +0.04(+0.50%)
Sep 21, 2016 8.399 8.453 8.387 8.447 163,752 +0.08(+0.93%)
Sep 20, 2016 8.411 8.471 8.357 8.369 154,483 -0.04(-0.43%)
Sep 19, 2016 8.459 8.513 8.387 8.405 186,735 +0.02(+0.29%)
Sep 16, 2016 8.381 8.444 8.357 8.381 142,193 -0.05(-0.64%)
Sep 15, 2016 8.387 8.483 8.387 8.435 66,708 +0.03(+0.36%)
Sep 14, 2016 8.453 8.507 8.387 8.405 168,907 -0.05(-0.57%)
Sep 13, 2016 8.591 8.591 8.393 8.453 100,925 -0.21(-2.37%)
Sep 12, 2016 8.491 8.670 8.491 8.658 132,922 +0.14(+1.68%)
Sep 09, 2016 8.670 8.670 8.503 8.515 144,423 -0.18(-2.12%)
Sep 08, 2016 8.551 8.742 8.545 8.700 140,118 +0.15(+1.74%)
Sep 07, 2016 8.515 8.558 8.497 8.551 103,739 +0.02(+0.21%)
Sep 06, 2016 8.450 8.545 8.450 8.533 86,940 +0.05(+0.63%)
Sep 02, 2016 8.414 8.479 8.479 8.479 74,007 +0.13(+1.50%)
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.