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 )

12.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2021 8.369 8.401 8.196 8.222 167,347 -0.22(-2.66%)
Nov 29, 2021 8.464 8.611 8.395 8.447 140,688 +0.10(+1.24%)
Nov 26, 2021 8.430 8.464 8.214 8.343 182,254 -0.37(-4.26%)
Nov 24, 2021 8.594 8.715 8.594 8.715 121,843 +0.14(+1.61%)
Nov 23, 2021 8.455 8.620 8.455 8.576 126,708 +0.19(+2.27%)
Nov 22, 2021 8.231 8.438 8.196 8.386 138,798 +0.11(+1.36%)
Nov 19, 2021 8.438 8.447 8.257 8.274 146,826 -0.27(-3.13%)
Nov 18, 2021 8.594 8.602 8.499 8.542 244,233 -0.05(-0.60%)
Nov 17, 2021 8.663 8.749 8.587 8.594 161,952 -0.11(-1.29%)
Nov 16, 2021 8.775 8.810 8.706 8.706 178,046 -0.04(-0.49%)
Nov 15, 2021 8.689 8.788 8.645 8.749 158,989 +0.06(+0.70%)
Nov 12, 2021 8.740 8.749 8.663 8.689 80,243 -0.06(-0.72%)
Nov 11, 2021 8.725 8.777 8.682 8.751 69,165 +0.08(+0.89%)
Nov 10, 2021 8.829 8.674 126,738 -0.15(-1.75%)
Nov 09, 2021 8.846 8.872 8.691 8.829 162,039 +0.01(+0.10%)
Nov 08, 2021 8.768 8.889 8.768 8.820 277,256 +0.05(+0.59%)
Nov 05, 2021 8.743 8.812 8.725 8.768 91,137 +0.09(+0.99%)
Nov 04, 2021 8.777 8.813 8.614 8.682 172,099 -0.03(-0.39%)
Nov 03, 2021 8.708 8.803 8.605 8.717 79,463 -0.07(-0.78%)
Nov 02, 2021 8.880 8.906 8.784 8.786 111,942 -0.09(-0.97%)
Nov 01, 2021 8.812 8.906 8.794 8.872 83,178 +0.08(+0.88%)
Oct 29, 2021 8.872 8.872 8.734 8.794 81,874 -0.03(-0.39%)
Oct 28, 2021 8.691 8.829 8.691 8.829 186,207 +0.14(+1.58%)
Oct 27, 2021 8.880 8.876 8.682 8.691 157,318 -0.20(-2.23%)
Oct 26, 2021 8.941 8.889 177,484 +0.01(+0.10%)
Oct 25, 2021 8.820 8.880 8.804 8.880 145,724 +0.10(+1.18%)
Oct 22, 2021 8.631 8.777 8.631 8.777 143,340 +0.13(+1.49%)
Oct 21, 2021 8.794 8.797 8.631 8.648 104,906 -0.17(-1.95%)
Oct 20, 2021 8.760 8.837 8.751 8.820 148,352 +0.05(+0.59%)
Oct 19, 2021 8.794 8.829 8.743 8.768 187,531 +0.03(+0.30%)
Oct 18, 2021 8.872 8.949 8.674 8.743 416,661 -0.10(-1.17%)
Oct 15, 2021 8.820 8.889 8.820 8.846 111,737 +0.05(+0.59%)
Oct 14, 2021 8.786 8.820 8.743 8.794 145,218 +0.06(+0.66%)
Oct 13, 2021 8.676 8.736 8.590 8.736 97,647 +0.03(+0.39%)
Oct 12, 2021 8.685 8.719 8.637 8.702 106,304 +0.03(+0.40%)
Oct 11, 2021 8.779 8.779 8.630 8.668 203,530 +0.00(+0.00%)
Oct 08, 2021 8.573 8.676 8.560 8.668 226,033 +0.15(+1.71%)
Oct 07, 2021 8.470 8.532 8.436 8.522 138,323 +0.07(+0.81%)
Oct 06, 2021 8.488 8.513 8.345 8.453 171,140 -0.06(-0.71%)
Oct 05, 2021 8.522 8.573 8.458 8.513 228,396 +0.09(+1.02%)
Oct 04, 2021 8.333 8.488 8.333 8.428 266,246 +0.14(+1.65%)
Oct 01, 2021 8.222 8.325 8.196 8.290 128,899 +0.16(+2.00%)
Sep 30, 2021 8.256 8.256 8.136 8.128 241,106 -0.10(-1.25%)
Sep 29, 2021 8.273 8.273 8.119 8.230 143,074 +0.02(+0.21%)
Sep 28, 2021 8.273 8.342 8.188 8.213 241,107 -0.03(-0.31%)
Sep 27, 2021 8.093 8.239 8.093 8.239 187,253 +0.27(+3.33%)
Sep 24, 2021 7.887 7.982 7.887 7.973 103,600 +0.05(+0.65%)
Sep 23, 2021 7.819 7.939 7.754 7.922 196,668 +0.17(+2.21%)
Sep 22, 2021 7.656 7.827 7.656 7.750 153,889 +0.17(+2.26%)
Sep 21, 2021 7.519 7.605 7.485 7.579 111,358 +0.12(+1.61%)
Sep 20, 2021 7.553 7.559 7.364 7.459 140,096 -0.25(-3.23%)
Sep 17, 2021 7.707 7.759 7.673 7.707 62,805 -0.03(-0.33%)
Sep 16, 2021 7.827 7.836 7.733 7.733 64,245 -0.10(-1.31%)
Sep 15, 2021 7.682 7.845 7.682 7.836 131,179 +0.22(+2.93%)
Sep 14, 2021 7.785 7.785 7.579 7.613 121,370 -0.10(-1.25%)
Sep 13, 2021 7.658 7.735 7.616 7.710 142,279 +0.15(+1.92%)
Sep 10, 2021 7.624 7.641 7.547 7.564 95,251 +0.04(+0.57%)
Sep 09, 2021 7.496 7.633 7.488 7.522 110,483 +0.01(+0.11%)
Sep 08, 2021 7.564 7.633 7.479 7.513 112,754 -0.03(-0.45%)
Sep 07, 2021 7.599 7.650 7.547 7.547 97,466 -0.05(-0.67%)
Sep 03, 2021 7.607 7.658 7.572 7.599 70,912 +0.00(+0.00%)
Sep 02, 2021 7.505 7.650 7.505 7.599 84,104 +0.15(+1.95%)
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.