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 -0.25 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2012 8.864 9.163 8.864 9.156 466,646 +0.22(+2.48%)
Dec 28, 2012 8.953 8.953 8.868 8.934 317,762 -0.06(-0.65%)
Dec 27, 2012 9.070 9.070 8.887 8.992 285,501 -0.06(-0.69%)
Dec 26, 2012 9.113 9.149 9.008 9.055 224,082 -0.00(-0.04%)
Dec 24, 2012 9.109 9.109 8.977 9.058 160,868 -0.03(-0.34%)
Dec 21, 2012 9.016 9.136 9.016 9.089 232,123 -0.08(-0.89%)
Dec 20, 2012 9.074 9.173 9.058 9.171 315,953 +0.07(+0.81%)
Dec 19, 2012 9.124 9.167 9.089 9.097 394,280 +0.03(+0.28%)
Dec 18, 2012 8.996 9.086 8.965 9.072 370,670 +0.11(+1.19%)
Dec 17, 2012 8.915 8.980 8.904 8.965 363,584 +0.07(+0.77%)
Dec 14, 2012 8.919 8.927 8.866 8.896 185,447 -0.05(-0.51%)
Dec 13, 2012 8.976 8.988 8.892 8.942 225,179 -0.07(-0.76%)
Dec 12, 2012 9.015 9.057 8.999 9.011 263,162 +0.03(+0.38%)
Dec 11, 2012 8.980 9.045 8.961 8.976 264,026 +0.00(+0.00%)
Dec 10, 2012 8.954 8.980 8.923 8.976 214,725 +0.03(+0.38%)
Dec 07, 2012 8.950 8.950 8.873 8.942 196,598 +0.04(+0.43%)
Dec 06, 2012 8.908 8.938 8.858 8.904 229,478 +0.00(+0.02%)
Dec 05, 2012 8.950 8.980 8.869 8.902 241,668 -0.04(-0.45%)
Dec 04, 2012 8.942 8.992 8.896 8.942 279,824 -0.10(-1.06%)
Nov 30, 2012 8.976 9.057 8.973 9.038 210,323 +0.04(+0.47%)
Nov 29, 2012 9.034 9.080 8.986 8.996 177,801 +0.00(+0.04%)
Nov 28, 2012 8.946 9.003 8.850 8.992 216,640 +0.00(+0.00%)
Nov 27, 2012 9.087 9.087 8.965 8.992 176,168 -0.08(-0.93%)
Nov 26, 2012 9.068 9.083 8.982 9.076 163,759 -0.04(-0.42%)
Nov 23, 2012 9.011 9.125 9.011 9.114 62,720 +0.13(+1.45%)
Nov 21, 2012 8.931 8.984 8.873 8.984 145,491 +0.10(+1.12%)
Nov 20, 2012 8.892 8.934 8.824 8.885 209,080 +0.01(+0.09%)
Nov 19, 2012 8.778 8.883 8.762 8.877 254,700 +0.23(+2.70%)
Nov 16, 2012 8.434 8.659 8.388 8.644 360,263 +0.21(+2.49%)
Nov 15, 2012 8.621 8.724 8.305 8.434 466,408 -0.17(-1.95%)
Nov 14, 2012 8.896 8.896 8.598 8.602 453,297 -0.28(-3.10%)
Nov 13, 2012 8.850 8.960 8.835 8.877 321,518 -0.06(-0.73%)
Nov 12, 2012 9.003 9.049 8.931 8.942 322,664 -0.10(-1.10%)
Nov 09, 2012 8.980 9.136 8.946 9.041 295,198 -0.01(-0.08%)
Nov 08, 2012 9.179 9.229 9.049 9.049 258,675 -0.16(-1.74%)
Nov 07, 2012 9.286 9.309 9.129 9.210 318,255 -0.19(-2.07%)
Nov 06, 2012 9.370 9.439 9.370 9.404 293,489 +0.07(+0.74%)
Nov 05, 2012 9.267 9.346 9.267 9.336 183,652 +0.03(+0.33%)
Nov 02, 2012 9.408 9.435 9.270 9.305 209,910 -0.10(-1.10%)
Nov 01, 2012 9.336 9.420 9.263 9.408 106,293 +0.14(+1.48%)
Oct 31, 2012 9.290 9.320 9.217 9.271 326,053 -0.02(-0.16%)
Oct 26, 2012 9.278 9.286 9.286 9.286 162,506 +0.02(+0.21%)
Oct 25, 2012 9.297 9.351 9.179 9.267 280,646 -0.02(-0.25%)
Oct 24, 2012 9.343 9.382 9.271 9.290 112,948 +0.01(+0.08%)
Oct 23, 2012 9.443 9.443 9.236 9.282 167,624 -0.25(-2.61%)
Oct 19, 2012 9.672 9.672 9.496 9.531 180,468 -0.14(-1.46%)
Oct 18, 2012 9.657 9.687 9.615 9.672 105,610 +0.00(+0.04%)
Oct 17, 2012 9.630 9.668 9.596 9.668 150,091 +0.08(+0.84%)
Oct 16, 2012 9.496 9.588 9.485 9.588 165,918 +0.15(+1.58%)
Oct 15, 2012 9.412 9.462 9.347 9.439 133,137 +0.02(+0.24%)
Oct 12, 2012 9.531 9.531 9.328 9.416 251,824 -0.08(-0.88%)
Oct 11, 2012 9.561 9.573 9.477 9.500 349,087 +0.02(+0.16%)
Oct 10, 2012 9.611 9.615 9.455 9.485 448,124 -0.11(-1.19%)
Oct 09, 2012 9.660 9.720 9.576 9.599 206,704 -0.05(-0.48%)
Oct 08, 2012 9.638 9.752 9.608 9.645 251,321 -0.05(-0.47%)
Oct 05, 2012 9.706 9.775 9.657 9.691 176,260 +0.05(+0.56%)
Oct 04, 2012 9.638 9.703 9.630 9.638 254,011 +0.03(+0.32%)
Oct 03, 2012 9.756 9.756 9.580 9.607 255,163 -0.10(-1.02%)
Oct 02, 2012 9.737 9.760 9.660 9.706 226,875 -0.00(-0.04%)
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.