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 )

12.81 +0.05 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2022 11.76 11.92 11.66 11.80 154,814 +0.18(+1.54%)
Nov 29, 2022 11.47 11.66 11.44 11.62 98,816 +0.23(+2.05%)
Nov 28, 2022 11.42 11.50 11.32 11.39 84,725 -0.18(-1.55%)
Nov 25, 2022 11.57 11.64 11.51 11.57 26,366 +0.04(+0.31%)
Nov 23, 2022 11.52 11.58 11.46 11.53 79,925 -0.07(-0.62%)
Nov 22, 2022 11.41 11.60 11.28 11.60 108,408 +0.36(+3.19%)
Nov 21, 2022 11.21 11.32 11.02 11.24 146,049 -0.13(-1.18%)
Nov 18, 2022 11.35 11.41 11.22 11.38 107,692 -0.05(-0.47%)
Nov 17, 2022 11.39 11.52 11.33 11.43 164,038 -0.07(-0.62%)
Nov 16, 2022 11.65 11.71 11.50 11.50 111,343 -0.17(-1.46%)
Nov 15, 2022 11.62 11.73 11.58 11.67 116,326 +0.09(+0.78%)
Nov 14, 2022 11.70 11.82 11.58 11.58 106,552 -0.14(-1.16%)
Nov 11, 2022 11.66 11.85 11.66 11.72 142,859 +0.13(+1.16%)
Nov 10, 2022 11.63 11.95 11.55 11.59 134,267 +0.09(+0.78%)
Nov 09, 2022 11.88 11.88 11.44 11.50 100,040 -0.46(-3.88%)
Nov 08, 2022 11.97 12.10 11.87 11.96 122,972 -0.01(-0.07%)
Nov 07, 2022 11.80 11.97 11.79 11.97 149,984 +0.14(+1.21%)
Nov 04, 2022 11.79 11.89 11.70 11.83 121,933 +0.21(+1.85%)
Nov 03, 2022 11.38 11.62 11.13 11.61 153,179 +0.16(+1.40%)
Nov 02, 2022 11.62 11.73 11.39 11.45 154,693 -0.16(-1.38%)
Nov 01, 2022 11.65 11.76 11.57 11.61 189,272 +0.03(+0.23%)
Oct 31, 2022 11.51 11.78 11.44 11.59 128,171 -0.02(-0.15%)
Oct 28, 2022 11.56 11.66 11.44 11.60 114,437 +0.14(+1.25%)
Oct 27, 2022 11.57 11.66 11.43 11.46 107,248 +0.01(+0.08%)
Oct 26, 2022 11.18 11.47 11.18 11.45 115,053 +0.23(+2.07%)
Oct 25, 2022 11.17 11.33 11.09 11.22 112,436 +0.03(+0.24%)
Oct 24, 2022 11.20 11.31 11.16 11.19 99,567 +0.04(+0.32%)
Oct 21, 2022 10.98 11.24 10.95 11.16 123,288 +0.21(+1.88%)
Oct 20, 2022 10.89 10.99 10.83 10.95 398,990 +0.17(+1.57%)
Oct 19, 2022 10.54 10.82 10.54 10.78 146,426 +0.25(+2.37%)
Oct 18, 2022 10.68 10.76 10.45 10.53 154,442 -0.04(-0.34%)
Oct 17, 2022 10.59 10.74 10.55 10.57 126,467 +0.10(+0.94%)
Oct 14, 2022 10.66 10.70 10.43 10.47 144,192 -0.29(-2.66%)
Oct 13, 2022 10.32 10.79 10.29 10.76 131,898 +0.35(+3.34%)
Oct 12, 2022 10.35 10.47 10.23 10.41 112,367 +0.06(+0.60%)
Oct 11, 2022 10.31 10.57 10.27 10.35 156,957 -0.10(-0.94%)
Oct 10, 2022 10.68 10.70 10.41 10.44 125,732 -0.17(-1.59%)
Oct 07, 2022 10.71 10.80 10.53 10.61 175,705 -0.07(-0.67%)
Oct 06, 2022 10.57 10.68 10.49 10.68 264,336 +0.14(+1.35%)
Oct 05, 2022 10.43 10.60 10.29 10.54 118,684 +0.14(+1.37%)
Oct 04, 2022 10.27 10.42 10.22 10.40 73,055 +0.35(+3.45%)
Oct 03, 2022 9.839 10.10 9.839 10.05 114,206 +0.47(+4.92%)
Sep 30, 2022 9.617 9.679 9.501 9.581 98,272 -0.01(-0.09%)
Sep 29, 2022 9.608 9.608 9.368 9.590 186,303 -0.02(-0.19%)
Sep 28, 2022 9.333 9.653 9.260 9.608 106,713 +0.41(+4.44%)
Sep 27, 2022 9.217 9.443 9.164 9.199 174,329 +0.11(+1.17%)
Sep 26, 2022 9.244 9.368 9.066 9.093 232,549 -0.20(-2.11%)
Sep 23, 2022 9.821 9.821 9.244 9.288 473,205 -0.72(-7.19%)
Sep 22, 2022 10.12 10.15 9.981 10.01 67,346 +0.00(+0.00%)
Sep 21, 2022 10.29 10.29 10.01 10.01 79,014 -0.13(-1.31%)
Sep 20, 2022 10.14 10.17 10.04 10.14 67,571 -0.04(-0.44%)
Sep 19, 2022 9.973 10.19 9.910 10.19 91,495 +0.01(+0.09%)
Sep 16, 2022 10.28 10.28 10.06 10.18 104,005 -0.14(-1.38%)
Sep 15, 2022 10.46 10.46 10.29 10.32 136,736 -0.23(-2.19%)
Sep 14, 2022 10.37 10.67 10.37 10.55 85,637 +0.29(+2.85%)
Sep 13, 2022 10.36 10.43 10.23 10.26 182,125 -0.18(-1.70%)
Sep 12, 2022 10.46 10.55 10.38 10.43 78,284 +0.10(+0.94%)
Sep 09, 2022 10.23 10.36 10.17 10.34 56,468 +0.28(+2.82%)
Sep 08, 2022 10.05 10.08 9.992 10.05 104,811 +0.02(+0.18%)
Sep 07, 2022 10.00 10.06 9.918 10.04 134,612 -0.12(-1.13%)
Sep 06, 2022 10.33 10.29 10.10 10.15 115,106 -0.04(-0.35%)
Sep 02, 2022 10.17 10.31 10.15 10.19 105,854 +0.21(+2.13%)
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.