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 )

12.92 -0.13 (-0.99%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 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 (%)
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.