Skip to main content

BlackRock Energy and Resources Trust (NY: BGR )

12.61 +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.579 8.633 8.575 8.594 271,868 -0.01(-0.15%)
Feb 27, 2007 8.709 8.754 8.531 8.607 284,411 -0.18(-2.07%)
Feb 26, 2007 8.728 8.789 8.722 8.789 288,487 +0.07(+0.80%)
Feb 23, 2007 8.661 8.728 8.639 8.719 264,655 +0.09(+1.00%)
Feb 22, 2007 8.585 8.674 8.582 8.633 290,996 +0.04(+0.45%)
Feb 21, 2007 8.591 8.626 8.550 8.594 280,648 +0.00(+0.04%)
Feb 20, 2007 8.572 8.617 8.547 8.591 206,017 +0.00(+0.04%)
Feb 16, 2007 8.598 8.658 8.582 8.588 246,468 -0.01(-0.07%)
Feb 15, 2007 8.610 8.652 8.569 8.594 307,301 +0.00(+0.00%)
Feb 14, 2007 8.623 8.690 8.547 8.594 270,880 -0.02(-0.19%)
Feb 13, 2007 8.505 8.610 8.505 8.610 238,786 +0.10(+1.12%)
Feb 12, 2007 8.556 8.598 8.467 8.515 245,904 -0.04(-0.48%)
Feb 09, 2007 8.598 8.642 8.534 8.556 224,204 -0.04(-0.52%)
Feb 08, 2007 8.639 8.642 8.518 8.601 270,300 -0.02(-0.26%)
Feb 07, 2007 8.684 8.716 8.623 8.623 186,576 -0.06(-0.73%)
Feb 06, 2007 8.697 8.738 8.674 8.687 214,484 -0.01(-0.07%)
Feb 05, 2007 8.770 8.779 8.677 8.693 185,321 -0.07(-0.76%)
Feb 02, 2007 8.744 8.776 8.697 8.760 237,061 +0.02(+0.18%)
Feb 01, 2007 8.703 8.749 8.642 8.744 299,149 +0.07(+0.77%)
Jan 31, 2007 8.687 8.703 8.646 8.677 232,044 -0.01(-0.15%)
Jan 30, 2007 8.623 8.722 8.610 8.690 278,453 +0.04(+0.52%)
Jan 29, 2007 8.630 8.706 8.620 8.646 198,178 +0.00(+0.04%)
Jan 26, 2007 8.579 8.665 8.515 8.642 345,244 +0.06(+0.74%)
Jan 25, 2007 8.671 8.674 8.531 8.579 279,080 -0.06(-0.74%)
Jan 24, 2007 8.582 8.690 8.566 8.642 314,200 +0.04(+0.44%)
Jan 23, 2007 8.528 8.674 8.524 8.604 463,775 +0.04(+0.52%)
Jan 22, 2007 8.585 8.620 8.476 8.559 313,886 -0.05(-0.56%)
Jan 19, 2007 8.429 8.607 8.429 8.607 304,166 +0.18(+2.12%)
Jan 18, 2007 8.422 8.610 8.419 8.429 454,054 -0.03(-0.41%)
Jan 17, 2007 8.343 8.505 8.336 8.464 289,428 +0.11(+1.37%)
Jan 16, 2007 8.355 8.480 8.323 8.349 405,136 +0.01(+0.08%)
Jan 12, 2007 8.327 8.416 8.323 8.343 348,066 +0.02(+0.19%)
Jan 11, 2007 8.288 8.378 8.260 8.327 319,531 +0.01(+0.15%)
Jan 10, 2007 8.282 8.527 8.260 8.314 356,532 -0.04(-0.42%)
Jan 09, 2007 8.355 8.416 8.244 8.349 284,097 -0.04(-0.46%)
Jan 08, 2007 8.346 8.419 8.339 8.387 264,028 +0.05(+0.57%)
Jan 05, 2007 8.307 8.387 8.260 8.339 375,033 +0.03(+0.38%)
Jan 04, 2007 8.528 8.579 8.276 8.307 403,255 -0.26(-3.02%)
Jan 03, 2007 8.770 8.815 8.413 8.566 672,928 -0.22(-2.50%)
Dec 29, 2006 8.834 8.862 8.748 8.786 184,381 -0.04(-0.43%)
Dec 28, 2006 8.706 8.913 8.646 8.824 212,289 +0.16(+1.88%)
Dec 27, 2006 8.620 8.706 8.620 8.661 158,354 +0.05(+0.57%)
Dec 26, 2006 8.604 8.668 8.579 8.612 138,599 +0.01(+0.17%)
Dec 22, 2006 8.677 8.767 8.582 8.598 254,935 -0.21(-2.39%)
Dec 21, 2006 8.754 8.834 8.744 8.808 278,139 +0.02(+0.25%)
Dec 20, 2006 8.735 8.786 8.706 8.786 192,847 +0.05(+0.58%)
Dec 19, 2006 8.642 8.738 8.642 8.735 329,252 +0.09(+1.00%)
Dec 18, 2006 8.674 8.792 8.521 8.649 525,862 -0.07(-0.77%)
Dec 15, 2006 8.703 8.754 8.658 8.716 215,424 -0.01(-0.15%)
Dec 14, 2006 8.674 8.770 8.658 8.728 400,119 +0.07(+0.85%)
Dec 13, 2006 8.636 8.725 8.636 8.655 300,716 -0.14(-1.56%)
Dec 12, 2006 8.748 8.834 8.712 8.792 321,726 +0.04(+0.40%)
Dec 11, 2006 8.751 8.856 8.738 8.757 425,832 +0.00(+0.04%)
Dec 08, 2006 8.684 8.770 8.684 8.754 281,275 +0.05(+0.55%)
Dec 07, 2006 8.674 8.722 8.649 8.706 351,515 +0.04(+0.42%)
Dec 06, 2006 8.751 8.754 8.633 8.670 390,712 -0.04(-0.45%)
Dec 05, 2006 8.642 8.754 8.642 8.709 408,899 +0.10(+1.11%)
Dec 04, 2006 8.633 8.722 8.610 8.614 411,094 -0.04(-0.48%)
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.