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 )

12.57 -0.25 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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.