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 UNCHANGED
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 (%)
Jul 30, 2021 7.541 7.550 7.422 7.465 66,134 -0.06(-0.79%)
Jul 29, 2021 7.601 7.601 7.516 7.524 91,112 +0.05(+0.68%)
Jul 28, 2021 7.397 7.524 7.354 7.473 83,254 +0.08(+1.03%)
Jul 27, 2021 7.473 7.490 7.363 7.397 107,501 -0.09(-1.25%)
Jul 26, 2021 7.422 7.609 7.418 7.490 163,345 +0.03(+0.34%)
Jul 23, 2021 7.575 7.592 7.439 7.465 253,057 -0.03(-0.45%)
Jul 22, 2021 7.507 7.524 7.397 7.499 108,523 +0.01(+0.11%)
Jul 21, 2021 7.371 7.524 7.309 7.490 204,045 +0.26(+3.65%)
Jul 20, 2021 7.116 7.281 7.100 7.227 230,203 +0.09(+1.19%)
Jul 19, 2021 7.312 7.312 7.048 7.142 326,263 -0.26(-3.56%)
Jul 16, 2021 7.703 7.754 7.380 7.405 253,978 -0.28(-3.65%)
Jul 15, 2021 7.796 7.876 7.686 7.686 167,916 -0.21(-2.69%)
Jul 14, 2021 8.145 8.162 7.873 7.898 104,341 -0.21(-2.54%)
Jul 13, 2021 8.147 8.169 8.105 8.105 71,671 -0.07(-0.83%)
Jul 12, 2021 8.206 8.266 8.155 8.172 127,439 -0.08(-1.03%)
Jul 09, 2021 8.215 8.291 8.147 8.257 71,542 +0.11(+1.35%)
Jul 08, 2021 8.223 8.232 8.045 8.147 180,557 -0.14(-1.74%)
Jul 07, 2021 8.376 8.418 8.206 8.291 107,570 -0.11(-1.31%)
Jul 06, 2021 8.596 8.596 8.342 8.401 181,427 -0.09(-1.10%)
Jul 02, 2021 8.511 8.520 8.418 8.494 94,269 +0.01(+0.10%)
Jul 01, 2021 8.460 8.511 8.436 8.486 80,760 +0.18(+2.14%)
Jun 30, 2021 8.401 8.452 8.299 8.308 150,131 -0.03(-0.41%)
Jun 29, 2021 8.342 8.409 8.325 8.342 142,465 +0.02(+0.20%)
Jun 28, 2021 8.579 8.579 8.240 8.325 168,013 -0.21(-2.48%)
Jun 25, 2021 8.553 8.570 8.469 8.537 58,087 +0.07(+0.80%)
Jun 24, 2021 8.503 8.503 8.401 8.469 97,669 +0.03(+0.40%)
Jun 23, 2021 8.435 8.494 8.384 8.435 101,386 +0.08(+0.91%)
Jun 22, 2021 8.266 8.392 8.240 8.359 84,748 +0.10(+1.23%)
Jun 21, 2021 7.986 8.316 7.986 8.257 175,399 +0.28(+3.50%)
Jun 18, 2021 8.088 8.172 7.961 7.978 184,229 -0.22(-2.69%)
Jun 17, 2021 8.596 8.648 8.147 8.198 304,942 -0.42(-4.91%)
Jun 16, 2021 8.689 8.723 8.596 8.621 179,660 -0.06(-0.68%)
Jun 15, 2021 8.596 8.706 8.570 8.681 122,104 +0.11(+1.28%)
Jun 14, 2021 8.664 8.782 8.545 8.570 234,061 +0.01(+0.07%)
Jun 11, 2021 8.674 8.682 8.556 8.564 106,524 -0.03(-0.39%)
Jun 10, 2021 8.497 8.648 8.429 8.598 329,237 +0.15(+1.80%)
Jun 09, 2021 8.378 8.463 8.369 8.446 137,668 +0.09(+1.11%)
Jun 08, 2021 8.319 8.378 8.298 8.353 82,258 +0.03(+0.41%)
Jun 07, 2021 8.353 8.421 8.183 8.319 103,662 -0.05(-0.60%)
Jun 04, 2021 8.438 8.463 8.311 8.370 162,044 +0.01(+0.10%)
Jun 03, 2021 8.311 8.505 8.299 8.362 216,651 +0.02(+0.20%)
Jun 02, 2021 8.151 8.395 8.142 8.345 212,362 +0.24(+2.91%)
Jun 01, 2021 8.016 8.176 8.007 8.108 191,492 +0.16(+2.02%)
May 28, 2021 8.016 8.049 7.948 7.948 81,289 -0.03(-0.42%)
May 27, 2021 8.075 8.092 7.957 7.982 83,593 -0.04(-0.53%)
May 26, 2021 7.940 8.033 7.940 8.024 71,655 +0.08(+1.06%)
May 25, 2021 8.066 8.108 7.923 7.940 89,393 -0.11(-1.36%)
May 24, 2021 7.914 8.075 7.889 8.049 106,269 +0.16(+2.03%)
May 21, 2021 7.889 7.957 7.855 7.889 77,031 +0.05(+0.65%)
May 20, 2021 7.872 7.889 7.788 7.838 98,619 -0.05(-0.64%)
May 19, 2021 7.931 7.973 7.830 7.889 140,881 -0.19(-2.40%)
May 18, 2021 8.168 8.168 8.016 8.083 135,727 -0.03(-0.42%)
May 17, 2021 8.058 8.125 7.965 8.117 202,958 +0.05(+0.63%)
May 14, 2021 7.940 8.083 7.940 8.066 77,131 +0.17(+2.14%)
May 13, 2021 7.914 7.990 7.771 7.897 203,981 -0.05(-0.66%)
May 12, 2021 7.925 8.093 7.925 7.950 155,945 +0.03(+0.32%)
May 11, 2021 7.967 7.967 7.828 7.925 127,582 -0.10(-1.26%)
May 10, 2021 8.068 8.132 8.001 8.026 177,775 +0.05(+0.63%)
May 07, 2021 7.799 8.017 7.799 7.975 141,145 +0.13(+1.61%)
May 06, 2021 7.900 7.904 7.799 7.849 186,752 -0.03(-0.43%)
May 05, 2021 7.831 7.933 7.698 7.883 245,729 +0.22(+2.85%)
May 04, 2021 7.606 7.673 7.564 7.664 201,135 +0.10(+1.33%)
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.