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 )

12.72 -0.10 (-0.79%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
Feb 26, 2021 7.134 7.159 6.842 6.984 387,209 -0.17(-2.33%)
Feb 25, 2021 7.392 7.399 7.126 7.151 347,306 -0.20(-2.72%)
Feb 24, 2021 7.151 7.401 7.151 7.351 365,843 +0.25(+3.52%)
Feb 23, 2021 7.076 7.126 6.901 7.101 525,859 +0.08(+1.19%)
Feb 22, 2021 6.892 7.076 6.857 7.017 480,007 +0.15(+2.18%)
Feb 19, 2021 6.776 6.876 6.776 6.867 138,709 +0.10(+1.48%)
Feb 18, 2021 6.859 6.868 6.742 6.767 231,577 -0.09(-1.34%)
Feb 17, 2021 6.842 6.909 6.776 6.859 284,325 +0.06(+0.86%)
Feb 16, 2021 6.751 6.842 6.684 6.801 275,143 +0.14(+2.13%)
Feb 12, 2021 6.484 6.659 6.467 6.659 354,932 +0.15(+2.27%)
Feb 11, 2021 6.610 6.610 6.436 6.511 395,341 -0.10(-1.51%)
Feb 10, 2021 6.552 6.619 6.494 6.610 286,086 +0.07(+1.01%)
Feb 09, 2021 6.586 6.586 6.486 6.544 436,266 -0.02(-0.38%)
Feb 08, 2021 6.436 6.619 6.428 6.569 337,667 +0.18(+2.86%)
Feb 05, 2021 6.378 6.445 6.370 6.387 149,623 +0.06(+0.92%)
Feb 04, 2021 6.370 6.389 6.262 6.328 232,323 -0.01(-0.13%)
Feb 03, 2021 6.179 6.362 6.147 6.337 303,839 +0.16(+2.55%)
Feb 02, 2021 6.237 6.287 6.146 6.179 240,572 +0.04(+0.68%)
Feb 01, 2021 6.113 6.171 6.046 6.138 170,623 +0.08(+1.37%)
Jan 29, 2021 6.212 6.237 6.055 6.055 211,594 -0.17(-2.80%)
Jan 28, 2021 6.246 6.293 6.179 6.229 188,713 +0.02(+0.27%)
Jan 27, 2021 6.204 6.328 5.964 6.212 274,641 -0.07(-1.06%)
Jan 26, 2021 6.362 6.428 6.270 6.279 175,510 -0.09(-1.43%)
Jan 25, 2021 6.387 6.445 6.287 6.370 210,157 -0.08(-1.29%)
Jan 22, 2021 6.387 6.453 6.348 6.453 116,829 -0.02(-0.38%)
Jan 21, 2021 6.635 6.635 6.420 6.478 289,088 -0.20(-2.98%)
Jan 20, 2021 6.735 6.735 6.619 6.677 93,103 +0.02(+0.37%)
Jan 19, 2021 6.561 6.693 6.552 6.652 296,317 +0.12(+1.91%)
Jan 15, 2021 6.660 6.660 6.453 6.528 396,784 -0.22(-3.32%)
Jan 14, 2021 6.635 6.768 6.586 6.751 283,003 +0.11(+1.59%)
Jan 13, 2021 6.728 6.728 6.571 6.646 285,933 -0.07(-1.11%)
Jan 12, 2021 6.563 6.728 6.514 6.720 288,547 +0.20(+3.04%)
Jan 11, 2021 6.382 6.522 6.315 6.522 262,966 +0.06(+0.89%)
Jan 08, 2021 6.530 6.547 6.406 6.464 314,213 -0.02(-0.38%)
Jan 07, 2021 6.382 6.497 6.315 6.489 319,103 +0.17(+2.75%)
Jan 06, 2021 6.192 6.365 6.134 6.315 429,097 +0.19(+3.10%)
Jan 05, 2021 5.894 6.181 5.894 6.126 286,375 +0.28(+4.80%)
Jan 04, 2021 5.911 5.938 5.787 5.845 238,483 -0.02(-0.28%)
Dec 31, 2020 5.861 5.861 5.861 413,198 +0.02(+0.28%)
Dec 30, 2020 5.779 5.886 5.779 5.845 413,198 +0.07(+1.14%)
Dec 29, 2020 5.795 5.845 5.771 5.779 300,679 -0.01(-0.14%)
Dec 28, 2020 5.845 5.903 5.779 5.787 311,242 -0.04(-0.71%)
Dec 24, 2020 5.861 5.870 5.804 5.828 198,654 -0.03(-0.56%)
Dec 23, 2020 5.779 5.933 5.779 5.861 277,670 +0.12(+2.01%)
Dec 22, 2020 5.845 5.861 5.746 5.746 297,464 -0.13(-2.25%)
Dec 21, 2020 5.729 5.903 5.696 5.878 463,934 -0.03(-0.56%)
Dec 18, 2020 6.051 6.072 5.911 5.911 357,215 -0.14(-2.32%)
Dec 17, 2020 6.101 6.109 6.043 6.051 191,606 +0.00(+0.00%)
Dec 16, 2020 6.101 6.126 6.027 6.051 258,481 -0.06(-0.95%)
Dec 15, 2020 6.035 6.117 6.018 6.109 252,298 +0.11(+1.79%)
Dec 14, 2020 6.266 6.287 6.002 6.002 231,396 -0.20(-3.23%)
Dec 11, 2020 6.227 6.259 6.153 6.202 226,428 -0.05(-0.79%)
Dec 10, 2020 6.103 6.326 6.103 6.251 362,736 +0.12(+2.01%)
Dec 09, 2020 6.169 6.241 6.103 6.128 339,731 -0.02(-0.40%)
Dec 08, 2020 6.071 6.202 6.038 6.153 278,786 +0.03(+0.54%)
Dec 07, 2020 6.243 6.243 6.079 6.120 334,708 -0.14(-2.23%)
Dec 04, 2020 6.112 6.268 6.079 6.259 258,322 +0.25(+4.24%)
Dec 03, 2020 5.988 6.079 5.931 6.005 272,519 +0.03(+0.55%)
Dec 02, 2020 5.824 6.038 5.824 5.972 215,796 +0.14(+2.39%)
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.