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 (-1.95%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2012 8.973 9.040 8.943 8.961 199,884 -0.03(-0.29%)
Jul 30, 2012 8.954 9.085 8.954 8.988 144,948 -0.01(-0.15%)
Jul 27, 2012 8.976 9.018 8.890 9.001 158,688 +0.12(+1.30%)
Jul 26, 2012 8.958 8.958 8.800 8.886 188,732 +0.12(+1.42%)
Jul 25, 2012 8.766 8.788 8.732 8.762 92,875 +0.03(+0.30%)
Jul 24, 2012 8.833 8.871 8.679 8.736 175,435 -0.10(-1.11%)
Jul 23, 2012 8.841 8.871 8.800 8.833 188,617 -0.17(-1.84%)
Jul 20, 2012 8.924 9.061 8.924 8.999 182,049 +0.00(+0.04%)
Jul 19, 2012 8.969 9.006 8.917 8.995 173,941 +0.04(+0.46%)
Jul 18, 2012 8.833 8.969 8.833 8.954 226,460 +0.12(+1.36%)
Jul 17, 2012 8.811 8.841 8.747 8.834 184,650 +0.05(+0.60%)
Jul 16, 2012 8.743 8.781 8.649 8.781 207,458 +0.05(+0.52%)
Jul 13, 2012 8.630 8.739 8.630 8.736 186,378 +0.15(+1.80%)
Jul 12, 2012 8.555 8.626 8.516 8.582 168,617 -0.07(-0.78%)
Jul 11, 2012 8.604 8.679 8.560 8.649 217,528 +0.10(+1.19%)
Jul 10, 2012 8.732 8.792 8.518 8.548 237,097 -0.12(-1.39%)
Jul 09, 2012 8.578 8.676 8.578 8.668 230,984 +0.06(+0.74%)
Jul 06, 2012 8.623 8.694 8.559 8.604 240,408 -0.11(-1.29%)
Jul 05, 2012 8.800 8.803 8.630 8.717 328,180 -0.02(-0.28%)
Jul 03, 2012 8.559 8.747 8.559 8.741 193,920 +0.22(+2.63%)
Jul 02, 2012 8.495 8.518 8.434 8.518 245,405 +0.05(+0.58%)
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%)
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.