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 (%)
Jun 30, 2021 8.401 8.452 8.300 8.308 150,125 -0.03(-0.41%)
Jun 29, 2021 8.342 8.410 8.325 8.342 142,460 +0.02(+0.20%)
Jun 28, 2021 8.579 8.579 8.240 8.325 168,007 -0.21(-2.48%)
Jun 25, 2021 8.554 8.571 8.469 8.537 58,085 +0.07(+0.80%)
Jun 24, 2021 8.503 8.503 8.401 8.469 97,665 +0.03(+0.40%)
Jun 23, 2021 8.435 8.495 8.385 8.435 101,382 +0.08(+0.91%)
Jun 22, 2021 8.266 8.393 8.240 8.359 84,745 +0.10(+1.23%)
Jun 21, 2021 7.986 8.317 7.986 8.257 175,392 +0.28(+3.50%)
Jun 18, 2021 8.088 8.173 7.961 7.978 184,222 -0.22(-2.69%)
Jun 17, 2021 8.596 8.648 8.148 8.198 304,931 -0.42(-4.91%)
Jun 16, 2021 8.689 8.723 8.596 8.622 179,654 -0.06(-0.68%)
Jun 15, 2021 8.596 8.706 8.571 8.681 122,100 +0.11(+1.28%)
Jun 14, 2021 8.664 8.782 8.545 8.571 234,053 +0.01(+0.07%)
Jun 11, 2021 8.674 8.682 8.556 8.564 106,520 -0.03(-0.39%)
Jun 10, 2021 8.497 8.649 8.429 8.598 329,225 +0.15(+1.80%)
Jun 09, 2021 8.379 8.463 8.370 8.446 137,663 +0.09(+1.11%)
Jun 08, 2021 8.320 8.379 8.299 8.353 82,255 +0.03(+0.41%)
Jun 07, 2021 8.353 8.421 8.183 8.320 103,658 -0.05(-0.60%)
Jun 04, 2021 8.438 8.463 8.311 8.370 162,038 +0.01(+0.10%)
Jun 03, 2021 8.311 8.505 8.299 8.362 216,643 +0.02(+0.20%)
Jun 02, 2021 8.151 8.396 8.142 8.345 212,354 +0.24(+2.91%)
Jun 01, 2021 8.016 8.176 8.007 8.109 191,485 +0.16(+2.02%)
May 28, 2021 8.016 8.050 7.948 7.948 81,286 -0.03(-0.42%)
May 27, 2021 8.075 8.092 7.957 7.982 83,590 -0.04(-0.53%)
May 26, 2021 7.940 8.033 7.940 8.024 71,652 +0.08(+1.06%)
May 25, 2021 8.067 8.109 7.923 7.940 89,390 -0.11(-1.36%)
May 24, 2021 7.915 8.075 7.889 8.050 106,265 +0.16(+2.03%)
May 21, 2021 7.889 7.957 7.856 7.889 77,028 +0.05(+0.65%)
May 20, 2021 7.872 7.889 7.788 7.839 98,615 -0.05(-0.64%)
May 19, 2021 7.932 7.974 7.830 7.889 140,876 -0.19(-2.40%)
May 18, 2021 8.168 8.168 8.016 8.083 135,722 -0.03(-0.42%)
May 17, 2021 8.058 8.126 7.965 8.117 202,950 +0.05(+0.63%)
May 14, 2021 7.940 8.083 7.940 8.067 77,129 +0.17(+2.14%)
May 13, 2021 7.915 7.991 7.771 7.898 203,973 -0.05(-0.66%)
May 12, 2021 7.925 8.093 7.925 7.951 155,939 +0.03(+0.32%)
May 11, 2021 7.967 7.967 7.829 7.925 127,577 -0.10(-1.26%)
May 10, 2021 8.068 8.132 8.001 8.026 177,768 +0.05(+0.63%)
May 07, 2021 7.799 8.018 7.799 7.976 141,139 +0.13(+1.61%)
May 06, 2021 7.900 7.904 7.799 7.850 186,745 -0.03(-0.43%)
May 05, 2021 7.831 7.934 7.698 7.883 245,720 +0.22(+2.85%)
May 04, 2021 7.606 7.673 7.564 7.665 201,127 +0.10(+1.33%)
May 03, 2021 7.463 7.572 7.463 7.564 139,976 +0.13(+1.81%)
Apr 30, 2021 7.438 7.505 7.396 7.429 103,279 -0.05(-0.67%)
Apr 29, 2021 7.564 7.572 7.471 7.480 156,859 +0.00(+0.00%)
Apr 28, 2021 7.295 7.497 7.262 7.480 164,723 +0.24(+3.25%)
Apr 27, 2021 7.194 7.287 7.186 7.245 117,271 +0.07(+0.94%)
Apr 26, 2021 7.085 7.211 7.085 7.177 187,297 +0.09(+1.30%)
Apr 23, 2021 7.043 7.110 7.043 7.085 131,955 +0.04(+0.60%)
Apr 22, 2021 7.194 7.194 7.018 7.043 125,440 -0.13(-1.87%)
Apr 21, 2021 7.026 7.186 7.026 7.177 114,423 +0.11(+1.55%)
Apr 20, 2021 7.194 7.245 7.034 7.068 198,345 -0.13(-1.87%)
Apr 19, 2021 7.228 7.303 7.190 7.203 92,847 -0.02(-0.23%)
Apr 16, 2021 7.295 7.345 7.219 7.219 122,674 -0.05(-0.69%)
Apr 15, 2021 7.371 7.371 7.270 7.270 127,117 -0.04(-0.57%)
Apr 14, 2021 7.287 7.471 7.261 7.312 220,910 +0.02(+0.32%)
Apr 13, 2021 7.356 7.356 7.255 7.289 114,207 -0.06(-0.80%)
Apr 12, 2021 7.347 7.372 7.264 7.347 124,674 +0.00(+0.00%)
Apr 09, 2021 7.331 7.347 7.264 7.347 116,632 +0.01(+0.11%)
Apr 08, 2021 7.280 7.347 7.205 7.339 137,570 +0.03(+0.34%)
Apr 07, 2021 7.423 7.464 7.297 7.314 324,920 -0.08(-1.02%)
Apr 06, 2021 7.406 7.506 7.389 7.389 127,406 -0.03(-0.34%)
Apr 05, 2021 7.523 7.523 7.397 7.414 273,753 -0.07(-0.89%)
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.