Indicators

BlackRock Energy and Resources Trust (NY: BGR )

13.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.68	10.68	10.58	10.68	132,240	+0.03(+0.25%)
May 28, 2015	10.55	10.65	10.51	10.65	175,192	+0.06(+0.61%)
May 27, 2015	10.64	10.71	10.54	10.58	172,398	-0.03(-0.30%)
May 26, 2015	10.79	10.79	10.57	10.62	243,756	-0.24(-2.18%)
May 22, 2015	10.83	10.85	10.85	10.85	122,157	-0.02(-0.20%)
May 21, 2015	10.79	10.91	10.79	10.88	92,256	+0.08(+0.75%)
May 20, 2015	10.86	10.88	10.74	10.79	184,380	-0.12(-1.09%)
May 19, 2015	10.89	10.91	10.77	10.91	222,150	-0.01(-0.05%)
May 18, 2015	10.99	11.00	10.91	10.92	127,287	-0.12(-1.07%)
May 15, 2015	11.07	11.08	11.00	11.04	105,393	-0.06(-0.58%)
May 14, 2015	11.16	11.16	11.02	11.10	156,072	-0.06(-0.53%)
May 13, 2015	11.09	11.16	11.01	11.16	242,548	+0.09(+0.85%)
May 12, 2015	11.05	11.07	10.96	11.07	235,966	+0.01(+0.05%)
May 11, 2015	11.11	11.11	10.99	11.06	169,621	-0.07(-0.67%)
May 08, 2015	11.19	11.19	11.06	11.14	264,254	+0.01(+0.05%)
May 07, 2015	11.28	11.28	11.04	11.13	245,644	-0.20(-1.79%)
May 06, 2015	11.37	11.45	11.30	11.33	194,129	-0.05(-0.47%)
May 05, 2015	11.41	11.48	11.38	11.39	167,078	+0.01(+0.05%)
May 04, 2015	11.46	11.48	11.38	11.38	238,642	-0.10(-0.84%)

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.