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, 2022 11.57 11.71 11.42 11.46 270,435 -0.02(-0.15%)
May 27, 2022 11.30 11.49 11.24 11.47 136,984 +0.20(+1.80%)
May 26, 2022 11.26 11.34 11.21 11.27 290,064 +0.08(+0.71%)
May 25, 2022 11.03 11.23 11.01 11.19 221,325 +0.19(+1.69%)
May 24, 2022 10.98 11.03 10.83 11.00 183,842 +0.04(+0.32%)
May 23, 2022 10.89 11.03 10.81 10.97 178,714 +0.23(+2.14%)
May 20, 2022 10.81 10.90 10.56 10.74 261,706 +0.04(+0.41%)
May 19, 2022 10.59 10.80 10.46 10.70 178,642 +0.03(+0.25%)
May 18, 2022 10.79 10.81 10.58 10.67 242,987 -0.10(-0.90%)
May 17, 2022 10.81 10.88 10.70 10.77 533,646 +0.10(+0.91%)
May 16, 2022 10.52 10.74 10.52 10.67 146,806 +0.20(+1.94%)
May 13, 2022 10.32 10.52 10.29 10.47 137,080 +0.28(+2.72%)
May 12, 2022 10.29 10.29 10.05 10.19 142,238 -0.11(-1.03%)
May 11, 2022 10.23 10.51 10.23 10.29 294,445 +0.19(+1.92%)
May 10, 2022 10.08 10.40 9.916 10.10 313,335 +0.11(+1.06%)
May 09, 2022 10.57 10.57 9.942 9.995 421,092 -0.74(-6.89%)
May 06, 2022 10.59 10.73 10.46 10.73 169,599 +0.27(+2.61%)
May 05, 2022 10.69 10.70 10.35 10.46 281,870 -0.18(-1.73%)
May 04, 2022 10.47 10.67 10.40 10.65 271,303 +0.31(+2.98%)
May 03, 2022 10.10 10.36 10.09 10.34 535,893 +0.29(+2.89%)
May 02, 2022 9.951 10.08 9.907 10.05 117,092 +0.03(+0.26%)
Apr 29, 2022 10.23 10.27 10.00 10.02 96,284 -0.14(-1.39%)
Apr 28, 2022 10.11 10.32 9.960 10.16 186,411 +0.18(+1.76%)
Apr 27, 2022 9.977 10.09 9.810 9.986 131,046 +0.08(+0.80%)
Apr 26, 2022 9.837 10.05 9.837 9.907 134,011 +0.07(+0.72%)
Apr 25, 2022 9.925 9.947 9.573 9.837 314,463 -0.33(-3.29%)
Apr 22, 2022 10.35 10.40 10.17 10.17 175,484 -0.22(-2.12%)
Apr 21, 2022 10.63 10.66 10.36 10.39 240,673 -0.20(-1.91%)
Apr 20, 2022 10.55 10.60 10.50 10.59 132,169 +0.09(+0.84%)
Apr 19, 2022 10.51 10.58 10.47 10.51 161,953 -0.06(-0.58%)
Apr 18, 2022 10.45 10.60 10.45 10.57 192,398 +0.15(+1.44%)
Apr 14, 2022 10.38 10.50 10.38 10.42 109,992 +0.02(+0.17%)
Apr 13, 2022 10.36 10.43 10.25 10.40 118,004 +0.13(+1.23%)
Apr 12, 2022 10.28 10.40 10.23 10.27 184,157 +0.15(+1.47%)
Apr 11, 2022 10.30 10.35 10.12 10.12 136,826 -0.21(-2.03%)
Apr 08, 2022 10.33 10.50 10.31 10.33 152,122 +0.03(+0.26%)
Apr 07, 2022 10.29 10.33 10.10 10.31 162,895 +0.06(+0.60%)
Apr 06, 2022 10.27 10.31 10.21 10.25 153,989 +0.02(+0.17%)
Apr 05, 2022 10.43 10.48 10.23 10.23 97,416 -0.19(-1.85%)
Apr 04, 2022 10.41 10.47 10.27 10.42 206,637 +0.10(+0.93%)
Apr 01, 2022 10.17 10.34 10.17 10.33 284,789 +0.16(+1.55%)
Mar 31, 2022 10.15 10.32 10.13 10.17 251,786 -0.02(-0.17%)
Mar 30, 2022 10.12 10.25 10.12 10.19 202,217 +0.13(+1.31%)
Mar 29, 2022 9.984 10.06 9.870 10.05 161,776 -0.01(-0.09%)
Mar 28, 2022 10.18 10.18 10.05 10.06 177,916 -0.22(-2.13%)
Mar 25, 2022 10.08 10.31 10.08 10.28 158,808 +0.17(+1.65%)
Mar 24, 2022 10.16 10.21 10.11 10.12 176,046 +0.01(+0.09%)
Mar 23, 2022 10.04 10.19 10.04 10.11 228,512 +0.13(+1.32%)
Mar 22, 2022 9.993 10.00 9.870 9.975 156,929 +0.00(+0.00%)
Mar 21, 2022 9.773 9.993 9.773 9.975 166,526 +0.30(+3.08%)
Mar 18, 2022 9.607 9.730 9.582 9.677 174,080 +0.06(+0.64%)
Mar 17, 2022 9.388 9.651 9.388 9.616 210,644 +0.34(+3.69%)
Mar 16, 2022 9.221 9.308 9.169 9.274 276,527 +0.11(+1.24%)
Mar 15, 2022 9.248 9.248 9.037 9.160 348,580 -0.19(-2.06%)
Mar 14, 2022 9.624 9.635 9.283 9.353 231,431 -0.38(-3.93%)
Mar 11, 2022 9.770 9.800 9.700 9.735 170,971 -0.08(-0.80%)
Mar 10, 2022 9.560 9.822 9.560 9.813 193,129 +0.28(+2.93%)
Mar 09, 2022 9.682 9.779 9.455 9.534 316,549 -0.33(-3.36%)
Mar 08, 2022 9.936 10.12 9.752 9.866 383,321 +0.04(+0.44%)
Mar 07, 2022 9.944 10.01 9.634 9.822 393,259 -0.04(-0.44%)
Mar 04, 2022 9.752 9.909 9.744 9.866 245,891 +0.08(+0.80%)
Mar 03, 2022 9.752 9.866 9.744 9.787 142,950 +0.01(+0.09%)
Mar 02, 2022 9.761 9.892 9.735 9.779 269,628 +0.10(+0.99%)
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.