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 )

12.89 -0.14 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 28, 2021 8.016 8.049 7.948 7.948 81,289 -0.03(-0.42%)
May 27, 2021 8.075 8.092 7.957 7.982 83,593 -0.04(-0.53%)
May 26, 2021 7.940 8.033 7.940 8.024 71,655 +0.08(+1.06%)
May 25, 2021 8.066 8.108 7.923 7.940 89,393 -0.11(-1.36%)
May 24, 2021 7.914 8.075 7.889 8.049 106,269 +0.16(+2.03%)
May 21, 2021 7.889 7.957 7.855 7.889 77,031 +0.05(+0.65%)
May 20, 2021 7.872 7.889 7.788 7.838 98,619 -0.05(-0.64%)
May 19, 2021 7.931 7.973 7.830 7.889 140,881 -0.19(-2.40%)
May 18, 2021 8.168 8.168 8.016 8.083 135,727 -0.03(-0.42%)
May 17, 2021 8.058 8.125 7.965 8.117 202,958 +0.05(+0.63%)
May 14, 2021 7.940 8.083 7.940 8.066 77,131 +0.17(+2.14%)
May 13, 2021 7.914 7.990 7.771 7.897 203,981 -0.05(-0.66%)
May 12, 2021 7.925 8.093 7.925 7.950 155,945 +0.03(+0.32%)
May 11, 2021 7.967 7.967 7.828 7.925 127,582 -0.10(-1.26%)
May 10, 2021 8.068 8.132 8.001 8.026 177,775 +0.05(+0.63%)
May 07, 2021 7.799 8.017 7.799 7.975 141,145 +0.13(+1.61%)
May 06, 2021 7.900 7.904 7.799 7.849 186,752 -0.03(-0.43%)
May 05, 2021 7.831 7.933 7.698 7.883 245,729 +0.22(+2.85%)
May 04, 2021 7.606 7.673 7.564 7.664 201,135 +0.10(+1.33%)
May 03, 2021 7.463 7.572 7.463 7.564 139,981 +0.13(+1.81%)
Apr 30, 2021 7.438 7.505 7.396 7.429 103,283 -0.05(-0.67%)
Apr 29, 2021 7.564 7.572 7.471 7.480 156,864 +0.00(+0.00%)
Apr 28, 2021 7.295 7.496 7.262 7.480 164,730 +0.24(+3.25%)
Apr 27, 2021 7.194 7.286 7.185 7.244 117,275 +0.07(+0.94%)
Apr 26, 2021 7.085 7.211 7.085 7.177 187,304 +0.09(+1.30%)
Apr 23, 2021 7.043 7.110 7.043 7.085 131,960 +0.04(+0.60%)
Apr 22, 2021 7.194 7.194 7.017 7.043 125,445 -0.13(-1.87%)
Apr 21, 2021 7.026 7.185 7.026 7.177 114,428 +0.11(+1.55%)
Apr 20, 2021 7.194 7.244 7.034 7.068 198,353 -0.13(-1.87%)
Apr 19, 2021 7.227 7.303 7.190 7.202 92,850 -0.02(-0.23%)
Apr 16, 2021 7.295 7.345 7.219 7.219 122,678 -0.05(-0.69%)
Apr 15, 2021 7.370 7.370 7.269 7.269 127,122 -0.04(-0.57%)
Apr 14, 2021 7.286 7.471 7.261 7.312 220,918 +0.02(+0.32%)
Apr 13, 2021 7.355 7.355 7.255 7.288 114,211 -0.06(-0.80%)
Apr 12, 2021 7.347 7.372 7.263 7.347 124,679 +0.00(+0.00%)
Apr 09, 2021 7.330 7.347 7.263 7.347 116,636 +0.01(+0.11%)
Apr 08, 2021 7.280 7.347 7.205 7.339 137,575 +0.03(+0.34%)
Apr 07, 2021 7.422 7.464 7.297 7.314 324,932 -0.08(-1.02%)
Apr 06, 2021 7.406 7.506 7.389 7.389 127,411 -0.03(-0.34%)
Apr 05, 2021 7.523 7.523 7.397 7.414 273,763 -0.07(-0.89%)
Apr 01, 2021 7.431 7.531 7.406 7.481 224,668 +0.05(+0.68%)
Mar 31, 2021 7.481 7.481 7.397 7.431 236,988 -0.03(-0.34%)
Mar 30, 2021 7.431 7.498 7.406 7.456 115,748 -0.04(-0.56%)
Mar 29, 2021 7.406 7.506 7.339 7.498 188,642 +0.08(+1.13%)
Mar 26, 2021 7.389 7.447 7.305 7.414 297,327 +0.13(+1.72%)
Mar 25, 2021 7.288 7.305 7.121 7.288 260,202 -0.01(-0.11%)
Mar 24, 2021 7.247 7.397 7.238 7.297 202,675 +0.11(+1.51%)
Mar 23, 2021 7.322 7.322 6.811 7.188 449,423 -0.25(-3.37%)
Mar 22, 2021 7.456 7.498 7.406 7.439 121,373 +0.00(+0.00%)
Mar 19, 2021 7.414 7.506 7.330 7.439 144,122 +0.03(+0.45%)
Mar 18, 2021 7.707 7.707 7.364 7.406 212,123 -0.33(-4.32%)
Mar 17, 2021 7.631 7.740 7.615 7.740 122,527 +0.08(+1.09%)
Mar 16, 2021 7.832 7.832 7.640 7.657 170,816 -0.19(-2.45%)
Mar 15, 2021 7.857 7.891 7.749 7.849 405,867 +0.03(+0.43%)
Mar 12, 2021 7.765 7.816 7.724 7.816 119,624 +0.10(+1.27%)
Mar 11, 2021 7.792 7.834 7.717 7.717 235,637 -0.03(-0.32%)
Mar 10, 2021 7.617 7.784 7.615 7.742 118,303 +0.13(+1.64%)
Mar 09, 2021 7.742 7.792 7.601 7.617 204,896 -0.10(-1.30%)
Mar 08, 2021 7.751 7.849 7.676 7.717 493,955 +0.02(+0.22%)
Mar 05, 2021 7.692 7.751 7.501 7.701 435,326 +0.24(+3.24%)
Mar 04, 2021 7.467 7.601 7.342 7.459 376,101 +0.08(+1.02%)
Mar 03, 2021 7.217 7.434 7.210 7.384 248,195 +0.18(+2.55%)
Mar 02, 2021 7.234 7.301 7.159 7.201 242,233 +0.01(+0.12%)
Mar 01, 2021 7.092 7.234 7.092 7.192 203,367 +0.21(+2.98%)
Feb 26, 2021 7.134 7.159 6.842 6.984 387,209 -0.17(-2.33%)
Feb 25, 2021 7.392 7.399 7.126 7.151 347,306 -0.20(-2.72%)
Feb 24, 2021 7.151 7.401 7.151 7.351 365,843 +0.25(+3.52%)
Feb 23, 2021 7.076 7.126 6.901 7.101 525,859 +0.08(+1.19%)
Feb 22, 2021 6.892 7.076 6.857 7.017 480,007 +0.15(+2.18%)
Feb 19, 2021 6.776 6.876 6.776 6.867 138,709 +0.10(+1.48%)
Feb 18, 2021 6.859 6.868 6.742 6.767 231,577 -0.09(-1.34%)
Feb 17, 2021 6.842 6.909 6.776 6.859 284,325 +0.06(+0.86%)
Feb 16, 2021 6.751 6.842 6.684 6.801 275,143 +0.14(+2.13%)
Feb 12, 2021 6.484 6.659 6.467 6.659 354,932 +0.15(+2.27%)
Feb 11, 2021 6.610 6.610 6.436 6.511 395,341 -0.10(-1.51%)
Feb 10, 2021 6.552 6.619 6.494 6.610 286,086 +0.07(+1.01%)
Feb 09, 2021 6.586 6.586 6.486 6.544 436,266 -0.02(-0.38%)
Feb 08, 2021 6.436 6.619 6.428 6.569 337,667 +0.18(+2.86%)
Feb 05, 2021 6.378 6.445 6.370 6.387 149,623 +0.06(+0.92%)
Feb 04, 2021 6.370 6.389 6.262 6.328 232,323 -0.01(-0.13%)
Feb 03, 2021 6.179 6.362 6.147 6.337 303,839 +0.16(+2.55%)
Feb 02, 2021 6.237 6.287 6.146 6.179 240,572 +0.04(+0.68%)
Feb 01, 2021 6.113 6.171 6.046 6.138 170,623 +0.08(+1.37%)
Jan 29, 2021 6.212 6.237 6.055 6.055 211,594 -0.17(-2.80%)
Jan 28, 2021 6.246 6.293 6.179 6.229 188,713 +0.02(+0.27%)
Jan 27, 2021 6.204 6.328 5.964 6.212 274,641 -0.07(-1.06%)
Jan 26, 2021 6.362 6.428 6.270 6.279 175,510 -0.09(-1.43%)
Jan 25, 2021 6.387 6.445 6.287 6.370 210,157 -0.08(-1.29%)
Jan 22, 2021 6.387 6.453 6.348 6.453 116,829 -0.02(-0.38%)
Jan 21, 2021 6.635 6.635 6.420 6.478 289,088 -0.20(-2.98%)
Jan 20, 2021 6.735 6.735 6.619 6.677 93,103 +0.02(+0.37%)
Jan 19, 2021 6.561 6.693 6.552 6.652 296,317 +0.12(+1.91%)
Jan 15, 2021 6.660 6.660 6.453 6.528 396,784 -0.22(-3.32%)
Jan 14, 2021 6.635 6.768 6.586 6.751 283,003 +0.11(+1.59%)
Jan 13, 2021 6.728 6.728 6.571 6.646 285,933 -0.07(-1.11%)
Jan 12, 2021 6.563 6.728 6.514 6.720 288,547 +0.20(+3.04%)
Jan 11, 2021 6.382 6.522 6.315 6.522 262,966 +0.06(+0.89%)
Jan 08, 2021 6.530 6.547 6.406 6.464 314,213 -0.02(-0.38%)
Jan 07, 2021 6.382 6.497 6.315 6.489 319,103 +0.17(+2.75%)
Jan 06, 2021 6.192 6.365 6.134 6.315 429,097 +0.19(+3.10%)
Jan 05, 2021 5.894 6.181 5.894 6.126 286,375 +0.28(+4.80%)
Jan 04, 2021 5.911 5.938 5.787 5.845 238,483 -0.02(-0.28%)
Dec 31, 2020 5.861 5.861 5.861 413,198 +0.02(+0.28%)
Dec 30, 2020 5.779 5.886 5.779 5.845 413,198 +0.07(+1.14%)
Dec 29, 2020 5.795 5.845 5.771 5.779 300,679 -0.01(-0.14%)
Dec 28, 2020 5.845 5.903 5.779 5.787 311,242 -0.04(-0.71%)
Dec 24, 2020 5.861 5.870 5.804 5.828 198,654 -0.03(-0.56%)
Dec 23, 2020 5.779 5.933 5.779 5.861 277,670 +0.12(+2.01%)
Dec 22, 2020 5.845 5.861 5.746 5.746 297,464 -0.13(-2.25%)
Dec 21, 2020 5.729 5.903 5.696 5.878 463,934 -0.03(-0.56%)
Dec 18, 2020 6.051 6.072 5.911 5.911 357,215 -0.14(-2.32%)
Dec 17, 2020 6.101 6.109 6.043 6.051 191,606 +0.00(+0.00%)
Dec 16, 2020 6.101 6.126 6.027 6.051 258,481 -0.06(-0.95%)
Dec 15, 2020 6.035 6.117 6.018 6.109 252,298 +0.11(+1.79%)
Dec 14, 2020 6.266 6.287 6.002 6.002 231,396 -0.20(-3.23%)
Dec 11, 2020 6.227 6.259 6.153 6.202 226,428 -0.05(-0.79%)
Dec 10, 2020 6.103 6.326 6.103 6.251 362,736 +0.12(+2.01%)
Dec 09, 2020 6.169 6.241 6.103 6.128 339,731 -0.02(-0.40%)
Dec 08, 2020 6.071 6.202 6.038 6.153 278,786 +0.03(+0.54%)
Dec 07, 2020 6.243 6.243 6.079 6.120 334,708 -0.14(-2.23%)
Dec 04, 2020 6.112 6.268 6.079 6.259 258,322 +0.25(+4.24%)
Dec 03, 2020 5.988 6.079 5.931 6.005 272,519 +0.03(+0.55%)
Dec 02, 2020 5.824 6.038 5.824 5.972 215,796 +0.14(+2.39%)
Dec 01, 2020 5.906 5.973 5.832 5.832 231,287 +0.03(+0.57%)
Nov 30, 2020 6.013 6.013 5.791 5.799 391,036 -0.26(-4.34%)
Nov 27, 2020 6.095 6.144 6.005 6.062 177,490 -0.07(-1.07%)
Nov 25, 2020 6.227 6.227 6.095 6.128 326,981 -0.11(-1.84%)
Nov 24, 2020 6.120 6.292 6.120 6.243 315,532 +0.24(+3.97%)
Nov 23, 2020 5.750 6.005 5.750 6.005 362,162 +0.29(+5.03%)
Nov 20, 2020 5.742 5.750 5.693 5.717 97,510 -0.02(-0.29%)
Nov 19, 2020 5.652 5.734 5.597 5.734 140,554 +0.11(+1.90%)
Nov 18, 2020 5.717 5.799 5.627 5.627 286,407 -0.05(-0.87%)
Nov 17, 2020 5.627 5.693 5.553 5.676 332,820 +0.02(+0.29%)
Nov 16, 2020 5.578 5.701 5.545 5.660 373,803 +0.21(+3.92%)
Nov 13, 2020 5.298 5.446 5.298 5.446 137,804 +0.19(+3.71%)
Nov 12, 2020 5.309 5.358 5.219 5.252 229,365 -0.10(-1.83%)
Nov 11, 2020 5.431 5.488 5.341 5.349 149,240 -0.04(-0.76%)
Nov 10, 2020 5.284 5.398 5.243 5.390 289,889 +0.15(+2.80%)
Nov 09, 2020 5.121 5.300 5.088 5.243 440,982 +0.53(+11.25%)
Nov 06, 2020 4.803 4.844 4.705 4.713 136,242 -0.10(-2.03%)
Nov 05, 2020 4.795 4.860 4.786 4.811 285,699 +0.04(+0.85%)
Nov 04, 2020 4.721 4.844 4.664 4.770 211,527 +0.06(+1.21%)
Nov 03, 2020 4.803 4.844 4.697 4.713 175,587 -0.03(-0.69%)
Nov 02, 2020 4.607 4.770 4.583 4.746 352,016 +0.18(+3.93%)
Oct 30, 2020 4.558 4.621 4.493 4.567 170,333 +0.01(+0.18%)
Oct 29, 2020 4.444 4.575 4.403 4.558 174,738 +0.04(+0.90%)
Oct 28, 2020 4.648 4.648 4.485 4.518 335,956 -0.18(-3.82%)
Oct 27, 2020 4.721 4.730 4.689 4.697 175,086 -0.04(-0.86%)
Oct 26, 2020 4.803 4.819 4.713 4.738 168,862 -0.12(-2.52%)
Oct 23, 2020 4.917 4.938 4.828 4.860 151,080 -0.03(-0.67%)
Oct 22, 2020 4.705 4.901 4.673 4.893 312,014 +0.12(+2.56%)
Oct 21, 2020 4.811 4.828 4.770 4.770 220,828 -0.07(-1.52%)
Oct 20, 2020 4.852 4.860 4.811 4.844 178,407 +0.03(+0.68%)
Oct 19, 2020 4.876 4.901 4.779 4.811 195,835 -0.05(-1.01%)
Oct 16, 2020 4.925 4.934 4.860 4.860 252,250 -0.10(-1.97%)
Oct 15, 2020 4.893 4.966 4.828 4.958 225,965 +0.02(+0.50%)
Oct 14, 2020 4.958 5.048 4.925 4.934 219,653 -0.01(-0.21%)
Oct 13, 2020 4.985 5.001 4.928 4.944 284,929 -0.04(-0.81%)
Oct 12, 2020 4.968 5.017 4.955 4.985 190,483 -0.01(-0.16%)
Oct 09, 2020 5.122 5.163 4.944 4.993 286,213 -0.09(-1.75%)
Oct 08, 2020 4.952 5.146 4.936 5.082 240,460 +0.16(+3.29%)
Oct 07, 2020 4.871 4.920 4.839 4.920 168,732 +0.08(+1.67%)
Oct 06, 2020 4.904 4.960 4.839 4.839 212,338 -0.02(-0.33%)
Oct 05, 2020 4.782 4.871 4.774 4.855 165,418 +0.11(+2.21%)
Oct 02, 2020 4.596 4.761 4.548 4.750 233,444 +0.06(+1.21%)
Oct 01, 2020 4.790 4.790 4.677 4.693 360,876 -0.14(-2.85%)
Sep 30, 2020 4.823 4.879 4.807 4.831 154,999 +0.02(+0.50%)
Sep 29, 2020 4.920 4.920 4.762 4.807 218,095 -0.10(-1.98%)
Sep 28, 2020 4.863 4.960 4.863 4.904 142,267 +0.08(+1.68%)
Sep 25, 2020 4.798 4.839 4.750 4.823 130,130 +0.01(+0.17%)
Sep 24, 2020 4.774 4.896 4.734 4.815 247,793 +0.03(+0.68%)
Sep 23, 2020 4.976 4.999 4.782 4.782 232,706 -0.19(-3.90%)
Sep 22, 2020 5.001 5.106 4.968 4.976 165,391 -0.05(-0.97%)
Sep 21, 2020 5.082 5.106 4.936 5.025 208,029 -0.15(-2.82%)
Sep 18, 2020 5.219 5.227 5.155 5.171 218,615 -0.06(-1.08%)
Sep 17, 2020 5.235 5.268 5.165 5.227 173,587 -0.05(-0.92%)
Sep 16, 2020 5.130 5.341 5.130 5.276 310,444 +0.15(+3.00%)
Sep 15, 2020 5.227 5.268 5.114 5.122 450,213 -0.12(-2.31%)
Sep 14, 2020 5.227 5.276 5.203 5.244 252,201 +0.05(+0.89%)
Sep 11, 2020 5.181 5.223 5.181 5.197 231,169 +0.02(+0.47%)
Sep 10, 2020 5.342 5.342 5.165 5.173 199,660 -0.13(-2.42%)
Sep 09, 2020 5.302 5.350 5.288 5.302 125,595 +0.03(+0.61%)
Sep 08, 2020 5.374 5.374 5.221 5.270 292,680 -0.14(-2.67%)
Sep 04, 2020 5.503 5.543 5.413 5.414 105,688 -0.06(-1.03%)
Sep 03, 2020 5.503 5.583 5.462 5.471 166,459 -0.05(-0.87%)
Sep 02, 2020 5.527 5.559 5.503 5.519 130,265 +0.02(+0.29%)
Sep 01, 2020 5.527 5.615 5.503 5.503 168,812 -0.06(-1.01%)
Aug 31, 2020 5.687 5.687 5.551 5.559 130,366 -0.12(-2.12%)
Aug 28, 2020 5.575 5.679 5.575 5.679 113,406 +0.10(+1.73%)
Aug 27, 2020 5.559 5.607 5.534 5.583 123,946 +0.02(+0.43%)
Aug 26, 2020 5.623 5.631 5.551 5.559 181,385 -0.06(-1.00%)
Aug 25, 2020 5.712 5.720 5.599 5.615 104,804 -0.09(-1.55%)
Aug 24, 2020 5.631 5.719 5.607 5.703 140,410 +0.11(+2.01%)
Aug 21, 2020 5.575 5.607 5.543 5.591 196,562 -0.05(-0.85%)
Aug 20, 2020 5.631 5.695 5.607 5.639 121,263 -0.06(-0.99%)
Aug 19, 2020 5.728 5.760 5.671 5.695 107,884 -0.04(-0.70%)
Aug 18, 2020 5.816 5.856 5.720 5.736 162,446 -0.07(-1.24%)
Aug 17, 2020 5.880 5.900 5.760 5.808 242,247 -0.05(-0.82%)
Aug 14, 2020 5.784 5.856 5.736 5.856 156,478 +0.06(+0.97%)
Aug 13, 2020 5.880 5.940 5.800 5.800 176,811 -0.09(-1.54%)
Aug 12, 2020 5.955 5.995 5.883 5.891 280,243 +0.01(+0.14%)
Aug 11, 2020 6.042 6.121 5.883 5.883 572,735 -0.06(-0.94%)
Aug 10, 2020 5.771 5.939 5.771 5.939 272,741 +0.15(+2.62%)
Aug 07, 2020 5.715 5.787 5.603 5.787 194,063 +0.06(+0.97%)
Aug 06, 2020 5.779 5.795 5.691 5.731 118,966 -0.02(-0.28%)
Aug 05, 2020 5.747 5.819 5.747 5.747 176,278 +0.05(+0.84%)
Aug 04, 2020 5.547 5.699 5.547 5.699 162,200 +0.10(+1.85%)
Aug 03, 2020 5.563 5.611 5.539 5.595 224,824 +0.04(+0.72%)
Jul 31, 2020 5.571 5.571 5.516 5.555 218,118 -0.02(-0.29%)
Jul 30, 2020 5.651 5.651 5.539 5.571 247,448 -0.18(-3.06%)
Jul 29, 2020 5.603 5.747 5.603 5.747 116,795 +0.13(+2.27%)
Jul 28, 2020 5.691 5.723 5.587 5.619 164,845 -0.12(-2.09%)
Jul 27, 2020 5.651 5.739 5.651 5.739 111,871 +0.09(+1.55%)
Jul 24, 2020 5.659 5.707 5.635 5.651 311,830 -0.02(-0.42%)
Jul 23, 2020 5.643 5.715 5.643 5.675 156,101 +0.01(+0.14%)
Jul 22, 2020 5.739 5.739 5.667 5.667 202,501 -0.11(-1.93%)
Jul 21, 2020 5.619 5.851 5.619 5.779 367,395 +0.21(+3.72%)
Jul 20, 2020 5.611 5.668 5.564 5.571 229,363 -0.06(-1.13%)
Jul 17, 2020 5.675 5.699 5.619 5.635 179,530 -0.02(-0.28%)
Jul 16, 2020 5.651 5.723 5.603 5.651 139,217 -0.03(-0.56%)
Jul 15, 2020 5.659 5.763 5.651 5.683 184,019 +0.08(+1.42%)
Jul 14, 2020 5.436 5.611 5.396 5.603 175,441 +0.17(+3.19%)
Jul 13, 2020 5.454 5.533 5.422 5.430 236,170 -0.02(-0.44%)
Jul 10, 2020 5.279 5.454 5.279 5.454 102,811 +0.13(+2.53%)
Jul 09, 2020 5.486 5.541 5.295 5.319 253,573 -0.22(-4.01%)
Jul 08, 2020 5.438 5.597 5.438 5.541 158,571 +0.03(+0.58%)
Jul 07, 2020 5.612 5.652 5.501 5.509 180,413 -0.12(-2.11%)
Jul 06, 2020 5.731 5.747 5.565 5.628 266,553 -0.02(-0.28%)
Jul 02, 2020 5.668 5.723 5.620 5.644 96,756 +0.06(+1.14%)
Jul 01, 2020 5.755 5.755 5.565 5.581 201,426 -0.15(-2.63%)
Jun 30, 2020 5.509 5.739 5.478 5.731 354,000 +0.18(+3.29%)
Jun 29, 2020 5.486 5.589 5.486 5.549 173,352 +0.07(+1.30%)
Jun 26, 2020 5.597 5.597 5.462 5.478 267,309 -0.14(-2.54%)
Jun 25, 2020 5.501 5.636 5.501 5.620 293,420 +0.05(+0.85%)
Jun 24, 2020 5.731 5.731 5.515 5.573 278,624 -0.21(-3.57%)
Jun 23, 2020 5.834 5.898 5.779 5.779 191,665 -0.03(-0.55%)
Jun 22, 2020 5.715 5.826 5.715 5.811 120,343 +0.06(+1.10%)
Jun 19, 2020 5.945 5.961 5.747 5.747 195,656 -0.08(-1.36%)
Jun 18, 2020 5.715 5.874 5.692 5.826 208,550 +0.06(+1.10%)
Jun 17, 2020 5.906 5.937 5.763 5.763 279,091 -0.13(-2.28%)
Jun 16, 2020 5.953 6.001 5.811 5.898 332,711 +0.13(+2.34%)
Jun 15, 2020 5.533 5.819 5.501 5.763 273,503 +0.05(+0.83%)
Jun 12, 2020 5.819 5.886 5.597 5.715 321,805 +0.12(+2.23%)
Jun 11, 2020 5.859 5.926 5.567 5.591 454,908 -0.59(-9.55%)
Jun 10, 2020 6.323 6.323 6.109 6.182 249,465 -0.17(-2.61%)
Jun 09, 2020 6.497 6.497 6.316 6.347 332,735 -0.26(-3.93%)
Jun 08, 2020 6.567 6.638 6.449 6.607 391,032 +0.16(+2.44%)
Jun 05, 2020 6.300 6.528 6.300 6.449 364,586 +0.35(+5.68%)
Jun 04, 2020 6.103 6.142 6.016 6.103 208,001 -0.01(-0.13%)
Jun 03, 2020 6.056 6.111 6.039 6.111 204,910 +0.13(+2.11%)
Jun 02, 2020 5.914 6.000 5.914 5.985 181,381 +0.12(+2.01%)
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.