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 (-1.95%)
Official Closing Price Updated: 4:10 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 30, 2018 9.703 9.830 9.703 9.803 163,595 +0.09(+0.96%)
Apr 27, 2018 9.783 9.783 9.703 9.710 102,307 -0.11(-1.09%)
Apr 26, 2018 9.750 9.829 9.676 9.816 178,180 +0.13(+1.31%)
Apr 25, 2018 9.523 9.690 9.483 9.690 131,147 +0.15(+1.54%)
Apr 24, 2018 9.730 9.730 9.510 9.543 153,994 -0.11(-1.11%)
Apr 23, 2018 9.543 9.670 9.490 9.650 156,509 +0.09(+0.98%)
Apr 20, 2018 9.590 9.616 9.503 9.556 134,272 -0.05(-0.52%)
Apr 19, 2018 9.656 9.656 9.570 9.606 148,405 -0.01(-0.10%)
Apr 18, 2018 9.536 9.690 9.489 9.616 197,290 +0.15(+1.55%)
Apr 17, 2018 9.403 9.476 9.370 9.470 133,630 +0.10(+1.07%)
Apr 16, 2018 9.396 9.409 9.336 9.370 152,038 +0.03(+0.36%)
Apr 13, 2018 9.289 9.403 9.289 9.336 101,075 +0.10(+1.07%)
Apr 12, 2018 9.304 9.350 9.238 9.238 132,096 -0.07(-0.71%)
Apr 11, 2018 9.211 9.344 9.211 9.304 164,930 +0.09(+1.01%)
Apr 10, 2018 9.105 9.284 9.105 9.211 216,783 +0.20(+2.21%)
Apr 09, 2018 9.006 9.138 9.006 9.012 186,927 +0.03(+0.37%)
Apr 06, 2018 8.866 9.052 8.793 8.979 748,434 +0.07(+0.74%)
Apr 05, 2018 8.701 8.933 8.701 8.913 170,820 +0.25(+2.83%)
Apr 04, 2018 8.614 8.694 8.541 8.667 309,795 -0.07(-0.76%)
Apr 03, 2018 8.674 8.734 8.568 8.734 169,407 +0.13(+1.54%)
Apr 02, 2018 8.767 8.788 8.502 8.601 189,986 -0.17(-1.89%)
Mar 29, 2018 8.767 8.767 8.767 0 +0.15(+1.69%)
Mar 28, 2018 8.740 8.740 8.594 8.621 154,023 -0.09(-1.07%)
Mar 27, 2018 8.853 8.893 8.701 8.714 121,071 -0.12(-1.35%)
Mar 26, 2018 8.926 8.926 8.756 8.833 143,470 +0.01(+0.08%)
Mar 23, 2018 8.893 8.966 8.820 8.827 161,864 +0.01(+0.15%)
Mar 22, 2018 8.900 8.939 8.807 8.813 118,951 -0.15(-1.70%)
Mar 21, 2018 8.827 9.045 8.794 8.966 146,738 +0.19(+2.19%)
Mar 20, 2018 8.701 8.793 8.694 8.774 147,941 +0.11(+1.22%)
Mar 19, 2018 8.813 8.846 8.634 8.667 144,352 -0.15(-1.73%)
Mar 16, 2018 8.734 8.840 8.720 8.820 119,159 +0.07(+0.83%)
Mar 15, 2018 8.880 8.919 8.719 8.747 140,626 -0.07(-0.83%)
Mar 14, 2018 8.966 8.979 8.813 8.820 105,657 -0.10(-1.13%)
Mar 13, 2018 8.974 9.040 8.908 8.921 101,962 -0.03(-0.37%)
Mar 12, 2018 8.980 9.106 8.921 8.954 122,535 -0.01(-0.07%)
Mar 09, 2018 8.921 8.987 8.918 8.961 147,889 +0.12(+1.34%)
Mar 08, 2018 8.862 8.895 8.802 8.842 98,354 +0.03(+0.30%)
Mar 07, 2018 8.934 8.802 8.816 97,982 -0.09(-0.96%)
Mar 06, 2018 8.954 8.974 8.895 8.901 86,541 +0.02(+0.22%)
Mar 05, 2018 8.723 8.908 8.723 8.881 158,756 +0.09(+1.05%)
Mar 02, 2018 8.736 8.816 8.618 8.789 229,430 -0.02(-0.22%)
Mar 01, 2018 8.848 8.954 8.750 8.809 118,537 -0.05(-0.52%)
Feb 28, 2018 9.046 9.110 8.855 8.855 239,153 -0.20(-2.26%)
Feb 27, 2018 9.132 9.189 9.040 9.059 122,766 -0.11(-1.15%)
Feb 26, 2018 9.145 9.185 9.106 9.165 143,385 +0.07(+0.72%)
Feb 23, 2018 9.027 9.106 8.980 9.099 141,725 +0.14(+1.55%)
Feb 22, 2018 8.961 122,927 +0.05(+0.59%)
Feb 21, 2018 9.027 9.086 8.901 8.908 103,030 -0.09(-0.95%)
Feb 20, 2018 9.046 9.112 8.981 8.994 116,975 -0.09(-0.94%)
Feb 16, 2018 9.079 9.079 9.079 0 +0.03(+0.29%)
Feb 15, 2018 9.125 9.191 8.965 9.053 134,941 -0.03(-0.37%)
Feb 14, 2018 8.895 9.118 8.855 9.086 158,672 +0.17(+1.91%)
Feb 13, 2018 8.955 8.975 8.914 8.916 115,026 -0.05(-0.51%)
Feb 12, 2018 8.883 9.034 8.883 8.962 188,192 +0.14(+1.64%)
Feb 09, 2018 8.949 8.988 8.614 8.818 417,596 -0.10(-1.18%)
Feb 08, 2018 9.132 9.165 8.916 8.923 207,999 -0.20(-2.23%)
Feb 07, 2018 9.178 9.277 9.093 9.126 276,489 -0.02(-0.21%)
Feb 06, 2018 8.942 9.191 8.857 9.145 186,335 +0.01(+0.07%)
Feb 05, 2018 9.309 9.408 9.060 9.139 311,085 -0.28(-2.99%)
Feb 02, 2018 9.703 9.808 9.408 9.421 461,275 -0.37(-3.75%)
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.