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 )

13.20 -0.10 (-0.72%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 3, 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, 2017 8.781 8.918 8.781 8.878 195,707 +0.14(+1.64%)
Nov 29, 2017 8.735 8.787 8.676 8.735 202,672 +0.02(+0.22%)
Nov 28, 2017 8.676 8.742 8.670 8.716 141,396 +0.05(+0.53%)
Nov 27, 2017 8.820 8.820 8.663 8.670 140,782 -0.17(-1.92%)
Nov 24, 2017 8.820 8.852 8.801 8.839 25,945 +0.05(+0.52%)
Nov 22, 2017 8.722 8.800 8.722 8.794 104,086 +0.10(+1.20%)
Nov 21, 2017 8.702 8.774 8.689 8.689 72,569 +0.02(+0.23%)
Nov 20, 2017 8.702 8.716 8.637 8.670 211,182 -0.08(-0.89%)
Nov 17, 2017 8.663 8.800 8.663 8.748 119,466 +0.10(+1.13%)
Nov 16, 2017 8.735 8.742 8.637 8.650 186,007 -0.06(-0.67%)
Nov 15, 2017 8.716 8.755 8.676 8.709 173,506 -0.05(-0.52%)
Nov 14, 2017 8.957 8.957 8.755 8.755 228,048 -0.23(-2.56%)
Nov 13, 2017 9.120 9.120 8.991 8.984 95,191 -0.14(-1.56%)
Nov 10, 2017 9.101 9.172 9.043 9.127 273,823 -0.01(-0.14%)
Nov 09, 2017 9.075 9.140 9.010 9.140 255,378 +0.03(+0.28%)
Nov 08, 2017 9.095 9.127 8.997 9.114 352,058 +0.01(+0.14%)
Nov 07, 2017 9.108 9.153 9.056 9.101 274,403 +0.01(+0.14%)
Nov 06, 2017 8.932 9.088 8.932 9.088 267,646 +0.16(+1.82%)
Nov 03, 2017 8.868 8.945 8.816 8.926 138,400 +0.09(+1.03%)
Nov 02, 2017 8.900 8.945 8.803 8.835 156,897 -0.08(-0.94%)
Nov 01, 2017 8.842 8.920 8.829 8.920 166,126 +0.13(+1.47%)
Oct 31, 2017 8.745 8.803 8.693 8.790 128,943 +0.04(+0.44%)
Oct 30, 2017 8.660 8.751 8.660 8.751 132,991 +0.10(+1.12%)
Oct 27, 2017 8.595 8.686 8.563 8.654 166,946 +0.05(+0.53%)
Oct 26, 2017 8.608 8.646 8.557 8.608 139,888 -0.01(-0.08%)
Oct 25, 2017 8.589 8.647 8.537 8.615 279,654 -0.03(-0.30%)
Oct 24, 2017 8.706 8.738 8.616 8.641 134,012 -0.02(-0.22%)
Oct 23, 2017 8.725 8.738 8.647 8.660 106,128 -0.06(-0.74%)
Oct 20, 2017 8.732 8.738 8.690 8.725 84,481 +0.02(+0.22%)
Oct 19, 2017 8.738 8.764 8.680 8.706 113,529 -0.06(-0.67%)
Oct 18, 2017 8.757 8.796 8.732 8.764 157,845 -0.01(-0.07%)
Oct 17, 2017 8.816 8.816 8.706 8.770 256,182 -0.05(-0.59%)
Oct 16, 2017 8.822 8.822 8.751 8.822 263,194 +0.04(+0.44%)
Oct 13, 2017 8.790 8.809 8.757 8.783 105,027 +0.05(+0.58%)
Oct 12, 2017 8.662 8.740 8.662 8.733 194,133 +0.01(+0.07%)
Oct 11, 2017 8.740 8.752 8.714 8.727 207,019 -0.02(-0.22%)
Oct 10, 2017 8.752 8.804 8.739 8.746 195,812 +0.04(+0.41%)
Oct 09, 2017 8.727 8.798 8.704 8.711 164,337 -0.02(-0.26%)
Oct 06, 2017 8.772 8.862 8.701 8.733 130,806 -0.10(-1.09%)
Oct 05, 2017 8.778 8.888 8.778 8.830 94,645 +0.03(+0.37%)
Oct 04, 2017 8.778 8.817 8.752 8.798 120,406 +0.01(+0.07%)
Oct 03, 2017 8.817 8.875 8.778 8.791 80,456 -0.03(-0.29%)
Oct 02, 2017 8.746 8.843 8.701 8.817 125,604 -0.03(-0.36%)
Sep 29, 2017 8.778 8.849 8.752 8.849 144,385 +0.01(+0.15%)
Sep 28, 2017 8.823 8.856 8.804 8.836 172,270 +0.00(+0.00%)
Sep 27, 2017 8.856 8.868 8.765 8.836 151,924 +0.02(+0.22%)
Sep 26, 2017 8.740 8.849 8.720 8.817 235,220 +0.04(+0.44%)
Sep 25, 2017 8.701 8.804 8.697 8.778 208,144 +0.10(+1.11%)
Sep 22, 2017 8.624 8.688 8.624 8.682 103,464 +0.06(+0.67%)
Sep 21, 2017 8.617 8.624 8.546 8.624 161,124 +0.03(+0.30%)
Sep 20, 2017 8.553 8.601 8.540 8.598 164,574 +0.06(+0.76%)
Sep 19, 2017 8.495 8.553 8.443 8.533 113,118 +0.06(+0.76%)
Sep 18, 2017 8.469 8.566 8.456 8.469 134,655 -0.04(-0.45%)
Sep 15, 2017 8.443 8.508 8.392 8.508 272,252 +0.08(+0.99%)
Sep 14, 2017 8.456 8.473 8.411 8.424 107,598 +0.01(+0.13%)
Sep 13, 2017 8.310 8.412 8.310 8.412 140,969 +0.13(+1.63%)
Sep 12, 2017 8.246 8.329 8.239 8.278 106,027 +0.03(+0.39%)
Sep 11, 2017 8.201 8.256 8.193 8.246 86,194 +0.05(+0.63%)
Sep 08, 2017 8.265 8.271 8.189 8.195 97,438 -0.10(-1.25%)
Sep 07, 2017 8.291 8.316 8.259 8.298 97,508 +0.01(+0.17%)
Sep 06, 2017 8.201 8.329 8.201 8.284 159,072 +0.09(+1.09%)
Sep 05, 2017 8.207 8.265 8.130 8.195 151,345 +0.01(+0.16%)
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.