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 (%)
Mar 30, 2012 9.536 9.672 9.536 9.672 328,755 +0.18(+1.95%)
Mar 29, 2012 9.444 9.517 9.362 9.488 260,842 -0.03(-0.31%)
Mar 28, 2012 9.636 9.643 9.451 9.517 196,247 -0.17(-1.79%)
Mar 27, 2012 9.761 9.761 9.650 9.691 233,351 -0.01(-0.15%)
Mar 26, 2012 9.754 9.827 9.573 9.706 206,797 +0.00(+0.04%)
Mar 23, 2012 9.599 9.706 9.565 9.702 134,014 +0.09(+0.92%)
Mar 22, 2012 9.743 9.743 9.573 9.613 218,125 -0.20(-2.07%)
Mar 21, 2012 9.839 9.839 9.728 9.816 148,833 -0.01(-0.11%)
Mar 20, 2012 9.890 9.890 9.813 9.827 162,187 -0.10(-0.97%)
Mar 19, 2012 9.857 9.953 9.857 9.923 134,675 +0.04(+0.37%)
Mar 16, 2012 9.791 9.915 9.791 9.887 118,246 +0.10(+0.98%)
Mar 15, 2012 9.813 9.813 9.732 9.791 184,946 +0.02(+0.19%)
Mar 14, 2012 9.887 9.905 9.750 9.772 180,929 -0.15(-1.53%)
Mar 13, 2012 9.879 9.923 9.743 9.923 223,367 +0.09(+0.96%)
Mar 12, 2012 9.840 9.877 9.764 9.829 273,896 -0.07(-0.70%)
Mar 09, 2012 9.818 9.942 9.818 9.898 192,740 +0.06(+0.59%)
Mar 08, 2012 9.760 9.864 9.760 9.840 210,177 +0.09(+0.97%)
Mar 07, 2012 9.717 9.778 9.677 9.746 194,134 +0.01(+0.15%)
Mar 06, 2012 9.818 9.822 9.651 9.731 267,326 -0.21(-2.16%)
Mar 05, 2012 10.04 10.04 9.913 9.946 209,946 -0.15(-1.44%)
Mar 02, 2012 10.12 10.15 10.06 10.09 154,650 -0.08(-0.82%)
Mar 01, 2012 10.13 10.18 10.11 10.17 162,515 +0.08(+0.76%)
Feb 29, 2012 10.17 10.17 10.04 10.10 298,164 -0.07(-0.64%)
Feb 28, 2012 10.10 10.18 10.10 10.16 174,991 +0.05(+0.54%)
Feb 27, 2012 10.08 10.16 10.03 10.11 275,557 -0.06(-0.57%)
Feb 24, 2012 10.11 10.18 10.11 10.17 203,379 +0.06(+0.58%)
Feb 23, 2012 10.05 10.11 9.997 10.11 223,294 +0.04(+0.43%)
Feb 22, 2012 10.01 10.09 10.01 10.07 206,981 +0.01(+0.14%)
Feb 21, 2012 9.993 10.08 9.993 10.05 210,444 +0.08(+0.84%)
Feb 17, 2012 10.00 10.03 9.928 9.968 150,602 +0.00(+0.00%)
Feb 16, 2012 9.877 9.986 9.877 9.968 262,159 +0.07(+0.74%)
Feb 15, 2012 9.928 9.953 9.870 9.895 142,039 -0.02(-0.18%)
Feb 14, 2012 9.877 9.949 9.848 9.913 157,529 -0.03(-0.29%)
Feb 13, 2012 10.01 10.03 9.942 9.942 190,669 -0.01(-0.15%)
Feb 10, 2012 9.928 10.02 9.891 9.957 218,212 -0.11(-1.08%)
Feb 09, 2012 9.964 10.08 9.888 10.07 300,397 +0.13(+1.32%)
Feb 08, 2012 9.775 9.949 9.775 9.935 396,996 +0.13(+1.30%)
Feb 07, 2012 9.728 9.818 9.728 9.808 219,857 +0.01(+0.11%)
Feb 06, 2012 9.666 9.800 9.666 9.797 84,942 +0.05(+0.56%)
Feb 03, 2012 9.589 9.771 9.589 9.742 255,166 +0.17(+1.82%)
Feb 02, 2012 9.560 9.626 9.560 9.568 164,954 -0.03(-0.34%)
Feb 01, 2012 9.586 9.637 9.575 9.600 126,210 +0.07(+0.69%)
Jan 31, 2012 9.546 9.589 9.495 9.535 136,869 -0.00(-0.04%)
Jan 30, 2012 9.440 9.538 9.429 9.538 148,419 +0.01(+0.15%)
Jan 27, 2012 9.484 9.524 9.440 9.524 100,356 -0.01(-0.11%)
Jan 26, 2012 9.608 9.637 9.514 9.535 208,062 -0.06(-0.61%)
Jan 25, 2012 9.484 9.593 9.422 9.593 137,909 +0.05(+0.53%)
Jan 24, 2012 9.404 9.546 9.397 9.542 197,841 +0.09(+1.00%)
Jan 23, 2012 9.400 9.488 9.371 9.447 135,357 +0.04(+0.39%)
Jan 20, 2012 9.488 9.488 9.393 9.411 116,476 -0.09(-0.99%)
Jan 19, 2012 9.513 9.538 9.473 9.506 124,816 +0.00(+0.00%)
Jan 18, 2012 9.349 9.506 9.349 9.506 125,504 +0.13(+1.36%)
Jan 17, 2012 9.455 9.455 9.347 9.378 119,050 +0.02(+0.19%)
Jan 13, 2012 9.393 9.393 9.273 9.360 178,830 -0.05(-0.58%)
Jan 12, 2012 9.447 9.469 9.386 9.415 143,741 -0.05(-0.54%)
Jan 11, 2012 9.484 9.484 9.422 9.466 126,994 -0.08(-0.84%)
Jan 10, 2012 9.557 9.597 9.535 9.546 311,006 +0.04(+0.38%)
Jan 09, 2012 9.309 9.509 9.304 9.509 255,856 +0.19(+2.03%)
Jan 06, 2012 9.280 9.360 9.260 9.320 231,527 +0.01(+0.12%)
Jan 05, 2012 9.204 9.317 9.124 9.309 339,303 +0.05(+0.55%)
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.