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 (%)
Apr 29, 2016 8.340 8.415 8.165 8.264 225,194 -0.05(-0.56%)
Apr 28, 2016 8.351 8.439 8.276 8.311 313,607 -0.11(-1.31%)
Apr 27, 2016 8.235 8.427 8.235 8.421 179,168 +0.21(+2.55%)
Apr 26, 2016 8.112 8.223 8.077 8.211 124,999 +0.16(+2.03%)
Apr 25, 2016 8.142 8.142 7.996 8.048 116,157 -0.09(-1.15%)
Apr 22, 2016 8.019 8.142 8.019 8.142 89,192 +0.11(+1.38%)
Apr 21, 2016 8.060 8.107 8.019 8.031 141,564 +0.00(+0.00%)
Apr 20, 2016 8.007 8.130 7.946 8.031 255,277 -0.02(-0.22%)
Apr 19, 2016 7.938 8.077 7.926 8.048 246,461 +0.15(+1.92%)
Apr 18, 2016 7.611 7.932 7.576 7.897 206,305 +0.17(+2.19%)
Apr 15, 2016 7.763 7.798 7.722 7.728 140,870 -0.08(-0.97%)
Apr 14, 2016 7.914 7.943 7.803 7.803 264,865 -0.12(-1.47%)
Apr 13, 2016 7.885 8.013 7.827 7.920 329,282 +0.07(+0.95%)
Apr 12, 2016 7.672 7.927 7.631 7.846 374,911 +0.21(+2.81%)
Apr 11, 2016 7.585 7.654 7.579 7.631 297,496 +0.14(+1.86%)
Apr 08, 2016 7.481 7.579 7.457 7.492 245,163 +0.27(+3.69%)
Apr 07, 2016 7.342 7.446 7.226 7.226 142,436 -0.18(-2.43%)
Apr 06, 2016 7.382 7.457 7.324 7.405 245,306 +0.12(+1.59%)
Apr 05, 2016 7.318 7.359 7.260 7.289 198,444 +0.02(+0.24%)
Apr 04, 2016 7.376 7.457 7.272 7.272 221,494 -0.13(-1.80%)
Apr 01, 2016 7.521 7.550 7.405 7.405 192,033 -0.13(-1.69%)
Mar 31, 2016 7.620 7.672 7.533 7.533 432,822 -0.08(-0.99%)
Mar 30, 2016 7.544 7.683 7.533 7.608 183,829 +0.09(+1.16%)
Mar 29, 2016 7.388 7.521 7.353 7.521 97,667 +0.07(+0.93%)
Mar 28, 2016 7.504 7.504 7.376 7.452 106,381 +0.01(+0.08%)
Mar 24, 2016 7.330 7.446 7.446 7.446 107,516 +0.03(+0.39%)
Mar 23, 2016 7.556 7.559 7.405 7.417 148,942 -0.17(-2.29%)
Mar 22, 2016 7.521 7.660 7.521 7.591 93,696 -0.02(-0.30%)
Mar 21, 2016 7.660 7.672 7.539 7.614 99,933 -0.05(-0.61%)
Mar 18, 2016 7.660 7.753 7.573 7.660 159,963 +0.01(+0.15%)
Mar 17, 2016 7.556 7.689 7.533 7.649 165,756 +0.10(+1.38%)
Mar 16, 2016 7.365 7.562 7.365 7.544 211,693 +0.17(+2.36%)
Mar 15, 2016 7.400 7.415 7.260 7.371 185,044 -0.11(-1.47%)
Mar 14, 2016 7.498 7.515 7.417 7.481 113,223 -0.08(-1.00%)
Mar 11, 2016 7.394 7.568 7.394 7.556 101,324 +0.22(+3.06%)
Mar 10, 2016 7.366 7.366 7.199 7.331 159,220 +0.00(+0.00%)
Mar 09, 2016 7.245 7.395 7.199 7.331 118,194 +0.15(+2.09%)
Mar 08, 2016 7.481 7.481 7.153 7.182 242,795 -0.37(-4.95%)
Mar 07, 2016 7.360 7.562 7.360 7.556 311,567 +0.13(+1.71%)
Mar 04, 2016 7.372 7.520 7.288 7.429 293,189 +0.10(+1.42%)
Mar 03, 2016 7.113 7.326 7.113 7.326 252,834 +0.16(+2.17%)
Mar 02, 2016 6.963 7.170 6.911 7.170 353,671 +0.12(+1.63%)
Mar 01, 2016 6.934 7.055 6.848 7.055 184,717 +0.19(+2.77%)
Feb 29, 2016 6.922 6.954 6.825 6.865 297,622 +0.00(+0.00%)
Feb 26, 2016 6.859 6.905 6.823 6.865 210,144 +0.08(+1.19%)
Feb 25, 2016 6.773 6.810 6.617 6.784 276,930 -0.05(-0.67%)
Feb 24, 2016 6.692 6.842 6.606 6.830 238,476 +0.01(+0.17%)
Feb 23, 2016 6.951 7.015 6.761 6.819 214,975 -0.19(-2.71%)
Feb 22, 2016 6.940 7.009 6.905 7.009 233,455 +0.19(+2.79%)
Feb 19, 2016 6.784 6.819 6.686 6.819 189,431 -0.02(-0.34%)
Feb 18, 2016 6.894 6.905 6.753 6.842 223,502 -0.04(-0.59%)
Feb 17, 2016 6.773 6.888 6.689 6.882 172,123 +0.25(+3.73%)
Feb 16, 2016 6.594 6.653 6.514 6.635 144,106 +0.08(+1.23%)
Feb 12, 2016 6.473 6.554 6.554 6.554 160,267 +0.14(+2.25%)
Feb 11, 2016 6.272 6.427 6.197 6.410 206,058 -0.03(-0.54%)
Feb 10, 2016 6.541 6.576 6.387 6.444 220,177 -0.10(-1.48%)
Feb 09, 2016 6.559 6.651 6.427 6.541 181,909 -0.13(-1.88%)
Feb 08, 2016 6.593 6.690 6.496 6.667 200,514 -0.06(-0.85%)
Feb 05, 2016 6.838 6.838 6.695 6.724 135,048 -0.17(-2.40%)
Feb 04, 2016 6.804 6.992 6.764 6.889 238,613 +0.09(+1.26%)
Feb 03, 2016 6.678 6.804 6.467 6.804 290,405 +0.20(+3.02%)
Feb 02, 2016 6.627 6.667 6.581 6.604 305,402 -0.18(-2.61%)
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.