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, 2010 7.458 7.581 7.413 7.458 260,836 -0.06(-0.86%)
May 27, 2010 7.403 7.523 7.387 7.523 417,321 +0.38(+5.31%)
May 26, 2010 7.202 7.313 7.118 7.144 2,777 +0.08(+1.10%)
May 25, 2010 6.833 7.066 6.739 7.066 707,695 -0.06(-0.81%)
May 24, 2010 7.121 7.241 7.070 7.124 315,646 +0.02(+0.22%)
May 21, 2010 6.820 7.144 6.645 7.108 485,674 +0.16(+2.28%)
May 20, 2010 6.979 7.053 6.950 6.950 733,359 -0.42(-5.67%)
May 19, 2010 7.196 7.452 7.183 7.368 396,993 -0.12(-1.64%)
May 18, 2010 7.656 7.727 7.429 7.490 355,662 -0.07(-0.95%)
May 17, 2010 7.769 7.850 7.452 7.562 440,266 -0.18(-2.30%)
May 14, 2010 7.740 7.880 7.672 7.740 400,617 -0.17(-2.09%)
May 13, 2010 7.967 8.048 7.902 7.905 301,954 -0.06(-0.77%)
May 12, 2010 7.821 7.980 7.811 7.967 191,880 +0.16(+2.03%)
May 11, 2010 7.850 7.887 7.776 7.808 418,620 +0.06(+0.75%)
May 10, 2010 7.630 7.750 7.630 7.750 489,523 +0.34(+4.59%)
May 07, 2010 7.419 7.439 7.063 7.410 853,775 -0.02(-0.22%)
May 06, 2010 7.776 7.821 6.642 7.426 1,261,998 -0.40(-5.13%)
May 05, 2010 7.889 7.973 7.760 7.828 592,865 -0.27(-3.32%)
May 04, 2010 8.213 8.213 8.022 8.097 351,042 -0.18(-2.19%)
May 03, 2010 8.236 8.304 8.207 8.278 237,601 +0.02(+0.20%)
Apr 30, 2010 8.385 8.424 8.262 8.262 260,515 -0.13(-1.51%)
Apr 29, 2010 8.391 8.479 8.372 8.388 285,173 +0.04(+0.50%)
Apr 28, 2010 8.369 8.414 8.307 8.346 259,564 -0.00(-0.05%)
Apr 27, 2010 8.463 8.547 8.346 8.350 245,138 -0.21(-2.41%)
Apr 26, 2010 8.511 8.586 8.511 8.557 275,682 +0.01(+0.11%)
Apr 23, 2010 8.372 8.547 8.372 8.547 218,242 +0.14(+1.62%)
Apr 22, 2010 8.362 8.412 8.320 8.411 193,726 -0.01(-0.12%)
Apr 21, 2010 8.427 8.476 8.372 8.421 186,201 -0.01(-0.08%)
Apr 20, 2010 8.301 8.434 8.297 8.427 228,378 +0.16(+1.92%)
Apr 19, 2010 8.203 8.385 8.203 8.268 256,919 -0.09(-1.05%)
Apr 16, 2010 8.440 8.472 8.278 8.356 465,430 -0.16(-1.90%)
Apr 15, 2010 8.553 8.612 8.505 8.518 202,263 -0.06(-0.64%)
Apr 14, 2010 8.534 8.573 8.440 8.573 223,100 +0.11(+1.30%)
Apr 13, 2010 8.476 8.511 8.398 8.463 252,823 -0.07(-0.87%)
Apr 12, 2010 8.537 8.615 8.515 8.537 200,124 -0.02(-0.27%)
Apr 09, 2010 8.463 8.586 8.463 8.560 203,927 +0.04(+0.46%)
Apr 08, 2010 8.372 8.553 8.320 8.521 271,555 +0.08(+0.96%)
Apr 07, 2010 8.583 8.583 8.401 8.440 324,887 -0.09(-1.10%)
Apr 06, 2010 8.385 8.534 8.369 8.534 270,858 +0.13(+1.50%)
Apr 05, 2010 8.310 8.463 8.229 8.408 285,867 +0.20(+2.37%)
Apr 01, 2010 8.158 8.213 8.213 8.213 261,425 +0.13(+1.56%)
Mar 31, 2010 8.100 8.100 8.054 8.087 188,062 +0.02(+0.24%)
Mar 30, 2010 8.077 8.100 8.019 8.067 245,613 +0.05(+0.61%)
Mar 29, 2010 7.990 8.051 7.977 8.019 223,474 +0.06(+0.77%)
Mar 26, 2010 8.035 8.067 7.912 7.957 479,088 -0.06(-0.69%)
Mar 25, 2010 8.116 8.169 7.993 8.012 646,051 -0.07(-0.92%)
Mar 24, 2010 8.019 8.113 8.016 8.087 249,724 +0.00(+0.00%)
Mar 23, 2010 7.993 8.090 7.993 8.087 294,744 +0.06(+0.73%)
Mar 22, 2010 7.970 8.061 7.889 8.029 357,131 -0.01(-0.08%)
Mar 19, 2010 8.223 8.236 7.993 8.035 303,226 -0.18(-2.17%)
Mar 18, 2010 8.340 8.340 8.181 8.213 240,098 -0.13(-1.59%)
Mar 17, 2010 8.239 8.365 8.239 8.346 190,998 +0.09(+1.14%)
Mar 16, 2010 8.181 8.252 8.126 8.252 188,013 +0.09(+1.07%)
Mar 15, 2010 8.126 8.165 8.110 8.165 306,056 -0.11(-1.37%)
Mar 12, 2010 8.262 8.310 8.220 8.278 147,546 +0.02(+0.27%)
Mar 11, 2010 8.242 8.257 8.160 8.255 242,338 +0.03(+0.37%)
Mar 10, 2010 8.186 8.260 8.170 8.225 216,760 +0.06(+0.70%)
Mar 09, 2010 8.183 8.202 8.133 8.167 246,801 +0.01(+0.08%)
Mar 08, 2010 8.186 8.221 8.113 8.161 319,048 -0.01(-0.16%)
Mar 05, 2010 8.005 8.183 8.005 8.174 242,890 +0.18(+2.19%)
Mar 04, 2010 8.059 8.076 7.953 7.998 335,589 -0.05(-0.59%)
Mar 03, 2010 8.084 8.165 8.043 8.046 241,100 -0.01(-0.15%)
Mar 02, 2010 7.985 8.065 7.969 8.058 319,807 +0.09(+1.19%)
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.