Skip to main content

BlackRock Energy and Resources Trust (NY: BGR )

12.57 -0.25 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.382 8.510 8.382 8.469 473,719 +0.29(+3.49%)
Jun 28, 2012 8.048 8.187 8.017 8.183 286,338 +0.07(+0.83%)
Jun 27, 2012 8.006 8.130 7.995 8.115 336,206 +0.15(+1.89%)
Jun 26, 2012 7.969 7.987 7.863 7.965 344,181 +0.04(+0.47%)
Jun 25, 2012 7.991 8.010 7.856 7.927 383,683 -0.17(-2.09%)
Jun 22, 2012 8.145 8.168 8.072 8.096 341,857 -0.01(-0.14%)
Jun 21, 2012 8.266 8.275 8.081 8.108 647,953 -0.18(-2.22%)
Jun 20, 2012 8.307 8.348 8.202 8.292 346,061 -0.03(-0.32%)
Jun 19, 2012 8.243 8.348 8.236 8.318 477,857 +0.08(+0.91%)
Jun 18, 2012 8.187 8.243 8.149 8.243 485,010 -0.02(-0.23%)
Jun 15, 2012 8.209 8.266 8.179 8.262 332,265 +0.07(+0.83%)
Jun 14, 2012 8.160 8.228 8.081 8.194 266,803 +0.09(+1.11%)
Jun 13, 2012 8.160 8.220 8.081 8.104 348,981 -0.06(-0.71%)
Jun 12, 2012 8.136 8.173 8.044 8.162 311,894 +0.07(+0.87%)
Jun 11, 2012 8.299 8.299 8.085 8.092 320,941 -0.12(-1.48%)
Jun 08, 2012 8.221 8.258 8.141 8.214 239,606 -0.07(-0.89%)
Jun 07, 2012 8.336 8.410 8.262 8.288 185,814 +0.06(+0.72%)
Jun 06, 2012 8.048 8.260 8.048 8.229 282,435 +0.25(+3.19%)
Jun 05, 2012 7.970 8.000 7.889 7.974 366,515 -0.00(-0.05%)
Jun 04, 2012 8.077 8.081 7.893 7.978 266,210 -0.11(-1.37%)
Jun 01, 2012 8.122 8.188 7.992 8.088 349,357 -0.21(-2.54%)
May 31, 2012 8.406 8.406 8.229 8.299 232,737 -0.13(-1.49%)
May 30, 2012 8.520 8.539 8.380 8.424 500,507 -0.20(-2.31%)
May 29, 2012 8.554 8.671 8.528 8.624 168,979 +0.13(+1.48%)
May 25, 2012 8.520 8.557 8.461 8.498 128,000 -0.02(-0.26%)
May 24, 2012 8.579 8.598 8.446 8.520 256,119 +0.00(+0.00%)
May 23, 2012 8.413 8.520 8.288 8.520 283,416 +0.07(+0.83%)
May 22, 2012 8.428 8.535 8.391 8.450 264,259 +0.06(+0.70%)
May 21, 2012 8.254 8.391 8.232 8.391 289,289 +0.18(+2.20%)
May 18, 2012 8.406 8.406 8.173 8.210 400,418 -0.18(-2.20%)
May 17, 2012 8.494 8.506 8.391 8.395 239,899 -0.11(-1.30%)
May 16, 2012 8.616 8.675 8.491 8.506 260,589 -0.10(-1.12%)
May 15, 2012 8.701 8.727 8.561 8.602 254,803 -0.16(-1.77%)
May 14, 2012 8.823 8.827 8.723 8.757 245,522 -0.14(-1.62%)
May 11, 2012 8.919 8.997 8.872 8.901 155,288 -0.04(-0.41%)
May 10, 2012 8.952 9.037 8.926 8.937 205,819 +0.05(+0.58%)
May 09, 2012 8.764 8.941 8.750 8.886 376,963 -0.07(-0.74%)
May 08, 2012 8.926 8.978 8.860 8.952 577,362 -0.09(-0.98%)
May 07, 2012 9.015 9.059 8.963 9.041 228,974 -0.06(-0.61%)
May 04, 2012 9.203 9.214 9.048 9.096 316,239 -0.21(-2.30%)
May 03, 2012 9.358 9.373 9.266 9.310 142,275 -0.08(-0.90%)
May 02, 2012 9.395 9.410 9.355 9.395 284,993 -0.10(-1.09%)
May 01, 2012 9.377 9.543 9.377 9.499 312,314 +0.09(+0.98%)
Apr 30, 2012 9.325 9.406 9.325 9.406 230,331 +0.03(+0.35%)
Apr 27, 2012 9.347 9.392 9.321 9.373 221,647 +0.01(+0.08%)
Apr 26, 2012 9.229 9.373 9.211 9.366 187,681 +0.13(+1.40%)
Apr 25, 2012 9.214 9.236 9.170 9.236 211,472 +0.09(+0.97%)
Apr 24, 2012 9.126 9.195 9.118 9.148 314,817 +0.01(+0.12%)
Apr 23, 2012 9.089 9.137 8.956 9.137 269,937 -0.04(-0.44%)
Apr 20, 2012 9.207 9.251 9.155 9.177 215,801 +0.01(+0.12%)
Apr 19, 2012 9.177 9.233 9.137 9.166 222,933 -0.03(-0.32%)
Apr 18, 2012 9.144 9.218 9.140 9.196 154,362 -0.01(-0.16%)
Apr 17, 2012 9.181 9.250 9.152 9.211 250,693 +0.10(+1.05%)
Apr 16, 2012 9.177 9.218 9.063 9.115 190,823 -0.03(-0.28%)
Apr 13, 2012 9.166 9.210 9.122 9.140 256,715 -0.06(-0.60%)
Apr 12, 2012 9.078 9.240 9.052 9.196 603,006 +0.08(+0.93%)
Apr 11, 2012 9.255 9.314 9.092 9.111 335,087 -0.09(-1.00%)
Apr 10, 2012 9.273 9.358 9.166 9.203 334,155 -0.09(-0.99%)
Apr 09, 2012 9.462 9.518 9.292 9.296 417,806 -0.29(-3.00%)
Apr 05, 2012 9.583 9.650 9.561 9.583 182,309 -0.03(-0.27%)
Apr 04, 2012 9.631 9.682 9.572 9.609 188,504 -0.14(-1.48%)
Apr 03, 2012 9.753 9.790 9.676 9.753 157,185 -0.06(-0.60%)
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.