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 30, 2019 8.839 8.839 8.724 8.738 153,771 -0.04(-0.49%)
Apr 29, 2019 8.760 8.810 8.744 8.781 108,551 +0.00(+0.00%)
Apr 26, 2019 8.839 8.853 8.721 8.781 148,811 -0.10(-1.13%)
Apr 25, 2019 8.924 8.924 8.810 8.881 137,646 -0.03(-0.32%)
Apr 24, 2019 8.982 9.012 8.900 8.910 192,455 -0.08(-0.88%)
Apr 23, 2019 9.010 9.036 8.962 8.989 125,993 -0.01(-0.08%)
Apr 22, 2019 8.860 9.003 8.860 8.996 208,950 +0.16(+1.78%)
Apr 18, 2019 8.846 8.867 8.804 8.839 157,753 +0.01(+0.16%)
Apr 17, 2019 8.860 8.867 8.796 8.824 90,242 +0.00(+0.00%)
Apr 16, 2019 8.781 8.824 8.739 8.824 130,510 +0.05(+0.57%)
Apr 15, 2019 8.810 8.824 8.738 8.774 116,391 -0.04(-0.41%)
Apr 12, 2019 8.860 8.867 8.781 8.810 206,519 +0.06(+0.72%)
Apr 11, 2019 8.747 8.811 8.712 8.747 113,950 -0.04(-0.40%)
Apr 10, 2019 8.740 8.804 8.740 8.783 107,711 +0.06(+0.65%)
Apr 09, 2019 8.769 8.770 8.712 8.726 140,085 -0.06(-0.65%)
Apr 08, 2019 8.754 8.818 8.740 8.783 112,558 +0.06(+0.65%)
Apr 05, 2019 8.626 8.746 8.624 8.726 110,664 +0.11(+1.32%)
Apr 04, 2019 8.562 8.630 8.539 8.612 123,273 +0.06(+0.75%)
Apr 03, 2019 8.669 8.669 8.513 8.548 188,020 -0.11(-1.23%)
Apr 02, 2019 8.655 8.690 8.601 8.655 122,362 +0.00(+0.00%)
Apr 01, 2019 8.641 8.676 8.619 8.655 146,890 +0.04(+0.50%)
Mar 29, 2019 8.626 8.633 8.534 8.612 205,721 +0.09(+1.00%)
Mar 28, 2019 8.484 8.527 8.477 8.527 103,272 +0.04(+0.50%)
Mar 27, 2019 8.527 8.541 8.434 8.484 135,463 -0.03(-0.33%)
Mar 26, 2019 8.491 8.569 8.484 8.513 161,922 +0.07(+0.84%)
Mar 25, 2019 8.434 8.463 8.406 8.441 156,483 -0.01(-0.17%)
Mar 22, 2019 8.577 8.619 8.441 8.456 219,782 -0.20(-2.30%)
Mar 21, 2019 8.626 8.697 8.597 8.655 184,398 +0.01(+0.16%)
Mar 20, 2019 8.584 8.690 8.548 8.641 212,861 +0.06(+0.75%)
Mar 19, 2019 8.605 8.676 8.562 8.577 119,564 -0.01(-0.08%)
Mar 18, 2019 8.477 8.598 8.477 8.584 113,855 +0.11(+1.26%)
Mar 15, 2019 8.477 8.534 8.463 8.477 88,869 -0.01(-0.17%)
Mar 14, 2019 8.484 8.520 8.470 8.491 148,469 +0.03(+0.32%)
Mar 13, 2019 8.472 8.481 8.429 8.464 139,322 +0.06(+0.76%)
Mar 12, 2019 8.415 8.464 8.394 8.401 109,509 +0.01(+0.08%)
Mar 11, 2019 8.267 8.415 8.267 8.394 98,956 +0.18(+2.15%)
Mar 08, 2019 8.323 8.337 8.217 8.217 249,239 -0.17(-2.06%)
Mar 07, 2019 8.415 8.479 8.387 8.390 108,780 -0.03(-0.30%)
Mar 06, 2019 8.479 8.514 8.415 8.415 148,510 -0.10(-1.16%)
Mar 05, 2019 8.535 8.549 8.468 8.514 139,530 -0.01(-0.17%)
Mar 04, 2019 8.620 8.641 8.457 8.528 207,508 -0.05(-0.58%)
Mar 01, 2019 8.507 8.578 8.507 8.578 129,077 +0.09(+1.08%)
Feb 28, 2019 8.549 8.565 8.450 8.486 177,565 -0.04(-0.50%)
Feb 27, 2019 8.507 8.556 8.464 8.528 103,907 +0.06(+0.75%)
Feb 26, 2019 8.514 8.585 8.443 8.464 176,211 -0.05(-0.58%)
Feb 25, 2019 8.507 8.543 8.471 8.514 149,157 +0.01(+0.17%)
Feb 22, 2019 8.507 8.528 8.464 8.500 163,611 +0.05(+0.59%)
Feb 21, 2019 8.592 8.592 8.450 8.450 147,059 -0.16(-1.89%)
Feb 20, 2019 8.535 8.620 8.535 8.613 104,343 +0.08(+0.91%)
Feb 19, 2019 8.464 8.563 8.464 8.535 147,508 +0.04(+0.50%)
Feb 15, 2019 8.486 8.521 8.472 8.493 169,131 +0.05(+0.59%)
Feb 14, 2019 8.387 8.471 8.376 8.443 116,668 +0.07(+0.82%)
Feb 13, 2019 8.381 8.480 8.355 8.374 143,664 +0.04(+0.42%)
Feb 12, 2019 8.360 8.360 8.287 8.339 149,647 +0.11(+1.28%)
Feb 11, 2019 8.185 8.241 8.164 8.234 221,581 +0.03(+0.34%)
Feb 08, 2019 8.283 8.304 8.157 8.206 159,981 -0.10(-1.18%)
Feb 07, 2019 8.409 8.409 8.227 8.304 176,572 -0.12(-1.42%)
Feb 06, 2019 8.416 8.466 8.374 8.423 113,686 +0.01(+0.08%)
Feb 05, 2019 8.402 8.445 8.353 8.416 227,954 +0.02(+0.25%)
Feb 04, 2019 8.430 8.480 8.101 8.395 464,930 -0.03(-0.33%)
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.