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 +0.07 (+0.51%)
Streaming Delayed 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, 2019 8.019 8.069 7.947 8.026 193,342 -0.06(-0.80%)
May 30, 2019 8.163 8.170 8.041 8.091 144,551 -0.04(-0.44%)
May 29, 2019 8.113 8.163 8.005 8.127 203,282 -0.06(-0.70%)
May 28, 2019 8.250 8.314 8.185 8.185 158,708 -0.06(-0.70%)
May 24, 2019 8.293 8.314 8.221 8.242 95,630 -0.02(-0.26%)
May 23, 2019 8.350 8.358 8.214 8.264 171,633 -0.21(-2.47%)
May 22, 2019 8.574 8.617 8.473 8.473 57,772 -0.12(-1.43%)
May 21, 2019 8.509 8.631 8.509 8.595 75,760 +0.09(+1.02%)
May 20, 2019 8.509 8.559 8.495 8.509 87,442 -0.01(-0.08%)
May 17, 2019 8.545 8.581 8.495 8.516 104,929 -0.06(-0.67%)
May 16, 2019 8.531 8.595 8.516 8.574 165,151 +0.04(+0.51%)
May 15, 2019 8.509 8.545 8.408 8.531 123,409 +0.00(+0.00%)
May 14, 2019 8.430 8.531 8.430 8.531 109,812 +0.17(+2.05%)
May 13, 2019 8.409 8.445 8.338 8.359 145,414 -0.10(-1.18%)
May 10, 2019 8.417 8.502 8.345 8.460 126,869 +0.02(+0.25%)
May 09, 2019 8.481 8.495 8.367 8.438 145,782 -0.09(-1.09%)
May 08, 2019 8.495 8.538 8.467 8.531 201,980 +0.03(+0.34%)
May 07, 2019 8.574 8.610 8.438 8.502 206,096 -0.11(-1.25%)
May 06, 2019 8.560 8.653 8.524 8.610 104,461 -0.03(-0.33%)
May 03, 2019 8.581 8.660 8.574 8.638 110,940 +0.11(+1.26%)
May 02, 2019 8.631 8.653 8.510 8.531 163,270 -0.14(-1.65%)
May 01, 2019 8.767 8.774 8.638 8.674 137,569 -0.06(-0.74%)
Apr 30, 2019 8.839 8.839 8.724 8.739 153,766 -0.04(-0.49%)
Apr 29, 2019 8.760 8.810 8.744 8.782 108,547 +0.00(+0.00%)
Apr 26, 2019 8.839 8.853 8.722 8.782 148,805 -0.10(-1.13%)
Apr 25, 2019 8.925 8.925 8.810 8.882 137,641 -0.03(-0.32%)
Apr 24, 2019 8.982 9.013 8.900 8.910 192,448 -0.08(-0.88%)
Apr 23, 2019 9.011 9.036 8.962 8.989 125,988 -0.01(-0.08%)
Apr 22, 2019 8.860 9.003 8.860 8.996 208,942 +0.16(+1.78%)
Apr 18, 2019 8.846 8.867 8.804 8.839 157,748 +0.01(+0.16%)
Apr 17, 2019 8.860 8.867 8.796 8.825 90,239 +0.00(+0.00%)
Apr 16, 2019 8.782 8.825 8.739 8.825 130,506 +0.05(+0.57%)
Apr 15, 2019 8.810 8.825 8.739 8.774 116,387 -0.04(-0.41%)
Apr 12, 2019 8.860 8.867 8.782 8.810 206,511 +0.06(+0.72%)
Apr 11, 2019 8.748 8.812 8.712 8.748 113,946 -0.04(-0.40%)
Apr 10, 2019 8.740 8.804 8.740 8.783 107,707 +0.06(+0.65%)
Apr 09, 2019 8.769 8.770 8.712 8.726 140,080 -0.06(-0.65%)
Apr 08, 2019 8.755 8.819 8.740 8.783 112,554 +0.06(+0.65%)
Apr 05, 2019 8.627 8.746 8.624 8.726 110,660 +0.11(+1.32%)
Apr 04, 2019 8.563 8.630 8.539 8.612 123,269 +0.06(+0.75%)
Apr 03, 2019 8.669 8.669 8.513 8.548 188,013 -0.11(-1.23%)
Apr 02, 2019 8.655 8.691 8.602 8.655 122,358 +0.00(+0.00%)
Apr 01, 2019 8.641 8.676 8.620 8.655 146,884 +0.04(+0.50%)
Mar 29, 2019 8.627 8.634 8.534 8.612 205,713 +0.09(+1.00%)
Mar 28, 2019 8.484 8.527 8.477 8.527 103,268 +0.04(+0.50%)
Mar 27, 2019 8.527 8.541 8.435 8.484 135,458 -0.03(-0.33%)
Mar 26, 2019 8.492 8.570 8.484 8.513 161,916 +0.07(+0.84%)
Mar 25, 2019 8.435 8.463 8.406 8.442 156,477 -0.01(-0.17%)
Mar 22, 2019 8.577 8.620 8.442 8.456 219,774 -0.20(-2.30%)
Mar 21, 2019 8.627 8.698 8.598 8.655 184,391 +0.01(+0.16%)
Mar 20, 2019 8.584 8.691 8.549 8.641 212,853 +0.06(+0.75%)
Mar 19, 2019 8.605 8.676 8.563 8.577 119,560 -0.01(-0.08%)
Mar 18, 2019 8.477 8.598 8.477 8.584 113,851 +0.11(+1.26%)
Mar 15, 2019 8.477 8.534 8.463 8.477 88,866 -0.01(-0.17%)
Mar 14, 2019 8.484 8.520 8.470 8.492 148,463 +0.03(+0.32%)
Mar 13, 2019 8.472 8.481 8.429 8.465 139,316 +0.06(+0.76%)
Mar 12, 2019 8.415 8.465 8.394 8.401 109,505 +0.01(+0.08%)
Mar 11, 2019 8.267 8.415 8.267 8.394 98,953 +0.18(+2.15%)
Mar 08, 2019 8.323 8.338 8.217 8.217 249,230 -0.17(-2.06%)
Mar 07, 2019 8.415 8.479 8.387 8.390 108,776 -0.03(-0.30%)
Mar 06, 2019 8.479 8.514 8.415 8.415 148,504 -0.10(-1.16%)
Mar 05, 2019 8.535 8.550 8.468 8.514 139,524 -0.01(-0.17%)
Mar 04, 2019 8.620 8.641 8.458 8.528 207,500 -0.05(-0.58%)
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.