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 31, 2016 8.153 8.235 8.124 8.188 160,239 -0.02(-0.21%)
May 27, 2016 8.141 8.206 8.206 8.206 59,373 +0.03(+0.36%)
May 26, 2016 8.182 8.238 8.100 8.176 99,608 +0.01(+0.14%)
May 25, 2016 8.083 8.165 8.053 8.165 124,920 +0.13(+1.60%)
May 24, 2016 8.053 8.053 7.943 8.036 119,314 +0.05(+0.59%)
May 23, 2016 7.959 8.000 7.901 7.989 103,150 -0.02(-0.29%)
May 20, 2016 7.965 8.012 7.918 8.012 104,677 +0.04(+0.51%)
May 19, 2016 7.889 7.971 7.766 7.971 112,662 +0.03(+0.37%)
May 18, 2016 8.024 8.042 7.880 7.942 104,354 -0.10(-1.24%)
May 17, 2016 8.006 8.059 7.948 8.042 197,167 +0.05(+0.59%)
May 16, 2016 7.913 8.000 7.907 7.995 188,728 +0.13(+1.64%)
May 13, 2016 7.866 7.930 7.795 7.866 237,159 -0.05(-0.59%)
May 12, 2016 8.000 8.059 7.872 7.913 194,900 +0.00(+0.06%)
May 11, 2016 7.896 7.978 7.780 7.908 224,299 +0.01(+0.15%)
May 10, 2016 7.832 7.926 7.827 7.896 164,078 +0.13(+1.73%)
May 09, 2016 7.920 7.920 7.652 7.762 174,003 -0.11(-1.41%)
May 06, 2016 7.926 8.054 7.838 7.873 263,914 -0.07(-0.88%)
May 05, 2016 7.914 8.188 7.902 7.943 263,686 +0.11(+1.41%)
May 04, 2016 7.891 7.966 7.762 7.832 132,657 -0.09(-1.18%)
May 03, 2016 8.135 8.135 7.885 7.926 258,837 -0.24(-3.00%)
May 02, 2016 8.252 8.293 8.118 8.170 166,487 -0.09(-1.13%)
Apr 29, 2016 8.339 8.415 8.165 8.264 225,202 -0.05(-0.56%)
Apr 28, 2016 8.351 8.438 8.275 8.310 313,619 -0.11(-1.31%)
Apr 27, 2016 8.234 8.427 8.234 8.421 179,175 +0.21(+2.55%)
Apr 26, 2016 8.112 8.223 8.077 8.211 125,004 +0.16(+2.03%)
Apr 25, 2016 8.141 8.141 7.996 8.048 116,161 -0.09(-1.15%)
Apr 22, 2016 8.019 8.141 8.019 8.141 89,195 +0.11(+1.38%)
Apr 21, 2016 8.060 8.106 8.019 8.030 141,570 +0.00(+0.00%)
Apr 20, 2016 8.007 8.130 7.946 8.030 255,286 -0.02(-0.22%)
Apr 19, 2016 7.937 8.077 7.926 8.048 246,470 +0.15(+1.92%)
Apr 18, 2016 7.611 7.931 7.576 7.896 206,313 +0.17(+2.19%)
Apr 15, 2016 7.762 7.797 7.722 7.727 140,875 -0.08(-0.97%)
Apr 14, 2016 7.914 7.943 7.803 7.803 264,875 -0.12(-1.47%)
Apr 13, 2016 7.885 8.013 7.827 7.920 329,294 +0.07(+0.95%)
Apr 12, 2016 7.672 7.927 7.631 7.845 374,925 +0.21(+2.81%)
Apr 11, 2016 7.585 7.654 7.579 7.631 297,507 +0.14(+1.86%)
Apr 08, 2016 7.480 7.579 7.457 7.492 245,172 +0.27(+3.69%)
Apr 07, 2016 7.341 7.446 7.225 7.225 142,441 -0.18(-2.43%)
Apr 06, 2016 7.382 7.457 7.324 7.405 245,315 +0.12(+1.59%)
Apr 05, 2016 7.318 7.359 7.260 7.289 198,452 +0.02(+0.24%)
Apr 04, 2016 7.376 7.457 7.272 7.272 221,502 -0.13(-1.80%)
Apr 01, 2016 7.521 7.550 7.405 7.405 192,040 -0.13(-1.69%)
Mar 31, 2016 7.619 7.672 7.533 7.533 432,838 -0.08(-0.99%)
Mar 30, 2016 7.544 7.683 7.533 7.608 183,835 +0.09(+1.16%)
Mar 29, 2016 7.388 7.521 7.353 7.521 97,671 +0.07(+0.93%)
Mar 28, 2016 7.504 7.504 7.376 7.451 106,384 +0.01(+0.08%)
Mar 24, 2016 7.330 7.446 7.446 7.446 107,520 +0.03(+0.39%)
Mar 23, 2016 7.556 7.559 7.405 7.417 148,947 -0.17(-2.29%)
Mar 22, 2016 7.521 7.660 7.521 7.590 93,699 -0.02(-0.30%)
Mar 21, 2016 7.660 7.671 7.538 7.614 99,937 -0.05(-0.61%)
Mar 18, 2016 7.660 7.753 7.573 7.660 159,969 +0.01(+0.15%)
Mar 17, 2016 7.556 7.689 7.533 7.648 165,762 +0.10(+1.38%)
Mar 16, 2016 7.364 7.561 7.364 7.544 211,701 +0.17(+2.36%)
Mar 15, 2016 7.399 7.415 7.260 7.370 185,050 -0.11(-1.47%)
Mar 14, 2016 7.498 7.515 7.417 7.480 113,227 -0.08(-1.00%)
Mar 11, 2016 7.393 7.567 7.393 7.556 101,328 +0.22(+3.06%)
Mar 10, 2016 7.366 7.366 7.199 7.331 159,225 +0.00(+0.00%)
Mar 09, 2016 7.245 7.394 7.199 7.331 118,199 +0.15(+2.08%)
Mar 08, 2016 7.481 7.481 7.153 7.181 242,804 -0.37(-4.95%)
Mar 07, 2016 7.360 7.561 7.360 7.556 311,579 +0.13(+1.71%)
Mar 04, 2016 7.371 7.519 7.287 7.429 293,200 +0.10(+1.42%)
Mar 03, 2016 7.112 7.325 7.112 7.325 252,844 +0.16(+2.17%)
Mar 02, 2016 6.963 7.170 6.911 7.170 353,684 +0.12(+1.63%)
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.