Skip to main content

BlackRock Energy and Resources Trust (NY: BGR )

12.92 -0.13 (-0.99%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.578 8.632 8.575 8.594 271,878 -0.01(-0.15%)
Feb 27, 2007 8.709 8.754 8.530 8.607 284,421 -0.18(-2.07%)
Feb 26, 2007 8.728 8.789 8.722 8.789 288,498 +0.07(+0.80%)
Feb 23, 2007 8.661 8.728 8.639 8.719 264,665 +0.09(+1.00%)
Feb 22, 2007 8.585 8.674 8.581 8.632 291,006 +0.04(+0.45%)
Feb 21, 2007 8.591 8.626 8.550 8.594 280,658 +0.00(+0.04%)
Feb 20, 2007 8.572 8.616 8.546 8.591 206,025 +0.00(+0.04%)
Feb 16, 2007 8.597 8.658 8.581 8.588 246,477 -0.01(-0.07%)
Feb 15, 2007 8.610 8.652 8.569 8.594 307,313 +0.00(+0.00%)
Feb 14, 2007 8.623 8.690 8.546 8.594 270,890 -0.02(-0.19%)
Feb 13, 2007 8.505 8.610 8.505 8.610 238,794 +0.10(+1.12%)
Feb 12, 2007 8.556 8.597 8.467 8.514 245,913 -0.04(-0.48%)
Feb 09, 2007 8.597 8.642 8.534 8.556 224,213 -0.04(-0.52%)
Feb 08, 2007 8.639 8.642 8.518 8.601 270,310 -0.02(-0.26%)
Feb 07, 2007 8.683 8.715 8.623 8.623 186,582 -0.06(-0.73%)
Feb 06, 2007 8.696 8.738 8.674 8.687 214,492 -0.01(-0.07%)
Feb 05, 2007 8.770 8.779 8.677 8.693 185,328 -0.07(-0.76%)
Feb 02, 2007 8.744 8.776 8.696 8.760 237,070 +0.02(+0.18%)
Feb 01, 2007 8.703 8.749 8.642 8.744 299,159 +0.07(+0.77%)
Jan 31, 2007 8.687 8.703 8.645 8.677 232,052 -0.01(-0.15%)
Jan 30, 2007 8.623 8.722 8.610 8.690 278,463 +0.04(+0.52%)
Jan 29, 2007 8.629 8.706 8.620 8.645 198,185 +0.00(+0.04%)
Jan 26, 2007 8.578 8.664 8.514 8.642 345,256 +0.06(+0.74%)
Jan 25, 2007 8.671 8.674 8.530 8.578 279,090 -0.06(-0.74%)
Jan 24, 2007 8.581 8.690 8.565 8.642 314,212 +0.04(+0.44%)
Jan 23, 2007 8.527 8.674 8.524 8.604 463,792 +0.04(+0.52%)
Jan 22, 2007 8.585 8.620 8.476 8.559 313,898 -0.05(-0.56%)
Jan 19, 2007 8.428 8.607 8.428 8.607 304,177 +0.18(+2.12%)
Jan 18, 2007 8.422 8.610 8.419 8.428 454,070 -0.03(-0.41%)
Jan 17, 2007 8.342 8.505 8.336 8.463 289,438 +0.11(+1.37%)
Jan 16, 2007 8.355 8.479 8.323 8.349 405,151 +0.01(+0.08%)
Jan 12, 2007 8.326 8.416 8.323 8.342 348,079 +0.02(+0.19%)
Jan 11, 2007 8.288 8.377 8.259 8.326 319,542 +0.01(+0.15%)
Jan 10, 2007 8.282 8.527 8.259 8.314 356,545 -0.04(-0.42%)
Jan 09, 2007 8.355 8.416 8.243 8.349 284,107 -0.04(-0.46%)
Jan 08, 2007 8.345 8.419 8.339 8.387 264,038 +0.05(+0.57%)
Jan 05, 2007 8.307 8.387 8.259 8.339 375,047 +0.03(+0.38%)
Jan 04, 2007 8.527 8.578 8.275 8.307 403,270 -0.26(-3.02%)
Jan 03, 2007 8.770 8.814 8.412 8.565 672,953 -0.22(-2.50%)
Dec 29, 2006 8.833 8.862 8.747 8.786 184,387 -0.04(-0.43%)
Dec 28, 2006 8.706 8.913 8.645 8.824 212,296 +0.16(+1.88%)
Dec 27, 2006 8.620 8.706 8.620 8.661 158,360 +0.05(+0.57%)
Dec 26, 2006 8.604 8.668 8.578 8.612 138,604 +0.01(+0.17%)
Dec 22, 2006 8.677 8.766 8.581 8.597 254,944 -0.21(-2.39%)
Dec 21, 2006 8.754 8.833 8.744 8.808 278,149 +0.02(+0.25%)
Dec 20, 2006 8.734 8.786 8.706 8.786 192,854 +0.05(+0.58%)
Dec 19, 2006 8.642 8.738 8.642 8.734 329,264 +0.09(+1.00%)
Dec 18, 2006 8.674 8.792 8.521 8.648 525,881 -0.07(-0.77%)
Dec 15, 2006 8.703 8.754 8.658 8.715 215,432 -0.01(-0.15%)
Dec 14, 2006 8.674 8.770 8.658 8.728 400,134 +0.07(+0.85%)
Dec 13, 2006 8.636 8.725 8.636 8.655 300,727 -0.14(-1.56%)
Dec 12, 2006 8.747 8.833 8.712 8.792 321,738 +0.04(+0.40%)
Dec 11, 2006 8.750 8.856 8.738 8.757 425,848 +0.00(+0.04%)
Dec 08, 2006 8.683 8.770 8.683 8.754 281,285 +0.05(+0.55%)
Dec 07, 2006 8.674 8.722 8.648 8.706 351,528 +0.04(+0.42%)
Dec 06, 2006 8.750 8.754 8.632 8.670 390,726 -0.04(-0.45%)
Dec 05, 2006 8.642 8.754 8.642 8.709 408,914 +0.10(+1.11%)
Dec 04, 2006 8.632 8.722 8.610 8.613 411,109 -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.