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 (%)
Aug 31, 2005 8.285 8.463 8.275 8.419 780,826 +0.15(+1.81%)
Aug 30, 2005 8.132 8.288 8.125 8.269 456,265 +0.14(+1.77%)
Aug 29, 2005 8.100 8.263 8.100 8.125 465,673 +0.04(+0.55%)
Aug 26, 2005 8.094 8.100 8.068 8.081 454,698 -0.00(-0.04%)
Aug 25, 2005 8.157 8.164 8.068 8.084 448,426 -0.08(-0.94%)
Aug 24, 2005 8.154 8.164 8.119 8.160 440,900 +0.01(+0.16%)
Aug 23, 2005 8.141 8.180 8.074 8.148 437,137 +0.01(+0.12%)
Aug 22, 2005 8.116 8.148 8.090 8.138 441,213 +0.02(+0.28%)
Aug 19, 2005 8.071 8.154 8.071 8.116 322,992 +0.05(+0.59%)
Aug 18, 2005 8.100 8.119 7.972 8.068 474,453 -0.06(-0.71%)
Aug 17, 2005 8.180 8.211 8.068 8.125 552,222 -0.09(-1.05%)
Aug 16, 2005 8.333 8.333 8.167 8.211 538,111 -0.11(-1.34%)
Aug 15, 2005 8.358 8.371 8.285 8.323 387,590 -0.03(-0.34%)
Aug 12, 2005 8.314 8.352 8.298 8.352 386,963 +0.03(+0.34%)
Aug 11, 2005 8.314 8.329 8.278 8.323 480,725 +0.04(+0.50%)
Aug 10, 2005 8.275 8.291 8.231 8.282 578,877 +0.04(+0.46%)
Aug 09, 2005 8.304 8.323 8.180 8.243 514,906 -0.10(-1.15%)
Aug 08, 2005 8.307 8.371 8.291 8.339 546,578 +0.05(+0.58%)
Aug 05, 2005 8.278 8.291 8.218 8.291 333,340 +0.04(+0.50%)
Aug 04, 2005 8.291 8.298 8.240 8.250 591,421 -0.04(-0.50%)
Aug 03, 2005 8.355 8.435 8.259 8.291 560,376 +0.00(+0.04%)
Aug 02, 2005 8.205 8.304 8.205 8.288 555,985 +0.05(+0.66%)
Aug 01, 2005 8.227 8.291 8.192 8.234 539,365 +0.05(+0.66%)
Jul 29, 2005 8.132 8.224 8.094 8.180 465,673 +0.05(+0.59%)
Jul 28, 2005 8.113 8.176 8.055 8.132 445,917 +0.04(+0.55%)
Jul 27, 2005 8.052 8.116 8.014 8.087 701,489 +0.06(+0.79%)
Jul 26, 2005 8.004 8.036 7.972 8.023 542,188 +0.02(+0.24%)
Jul 25, 2005 7.982 8.046 7.979 8.004 413,618 +0.03(+0.40%)
Jul 22, 2005 7.893 7.972 7.893 7.972 362,190 +0.05(+0.68%)
Jul 21, 2005 7.924 7.972 7.889 7.918 281,599 -0.05(-0.68%)
Jul 20, 2005 7.960 7.972 7.899 7.972 324,246 +0.01(+0.12%)
Jul 19, 2005 7.877 7.969 7.848 7.963 347,138 +0.09(+1.09%)
Jul 18, 2005 7.956 7.963 7.845 7.877 286,616 -0.06(-0.81%)
Jul 15, 2005 7.937 7.979 7.861 7.941 237,697 -0.01(-0.07%)
Jul 14, 2005 8.004 8.004 7.896 7.947 350,901 -0.05(-0.68%)
Jul 13, 2005 7.972 8.004 7.960 8.001 408,914 +0.05(+0.64%)
Jul 12, 2005 7.950 8.004 7.928 7.950 302,922 +0.05(+0.61%)
Jul 11, 2005 7.940 7.944 7.861 7.902 260,902 -0.06(-0.76%)
Jul 08, 2005 7.972 8.004 7.953 7.963 381,319 +0.02(+0.20%)
Jul 07, 2005 7.963 7.985 7.924 7.947 306,999 -0.01(-0.16%)
Jul 06, 2005 7.940 8.017 7.924 7.960 622,779 +0.02(+0.24%)
Jul 05, 2005 7.880 7.963 7.867 7.940 226,721 +0.05(+0.61%)
Jul 01, 2005 7.822 7.893 7.765 7.893 272,191 +0.08(+1.06%)
Jun 30, 2005 7.698 7.810 7.669 7.810 324,873 +0.09(+1.20%)
Jun 29, 2005 7.733 7.752 7.657 7.717 269,055 -0.05(-0.62%)
Jun 28, 2005 7.717 7.800 7.698 7.765 371,598 +0.02(+0.29%)
Jun 27, 2005 7.784 7.893 7.701 7.743 471,004 -0.01(-0.12%)
Jun 24, 2005 7.835 7.909 7.749 7.752 349,019 -0.13(-1.62%)
Jun 23, 2005 7.803 7.956 7.755 7.880 321,738 +0.11(+1.48%)
Jun 22, 2005 7.765 7.813 7.740 7.765 298,846 -0.03(-0.38%)
Jun 21, 2005 7.873 7.877 7.749 7.795 383,514 -0.10(-1.28%)
Jun 20, 2005 7.877 7.912 7.816 7.896 301,041 +0.01(+0.16%)
Jun 17, 2005 7.733 7.893 7.733 7.883 351,215 +0.16(+2.02%)
Jun 16, 2005 7.736 7.829 7.717 7.727 315,779 -0.01(-0.08%)
Jun 15, 2005 7.682 7.813 7.682 7.733 345,256 +0.02(+0.25%)
Jun 14, 2005 7.733 7.778 7.669 7.714 230,798 -0.06(-0.82%)
Jun 13, 2005 7.775 7.858 7.685 7.778 300,727 -0.05(-0.65%)
Jun 10, 2005 7.854 7.883 7.781 7.829 236,442 -0.03(-0.32%)
Jun 09, 2005 7.781 7.854 7.736 7.854 219,509 +0.04(+0.53%)
Jun 08, 2005 7.762 7.848 7.733 7.813 224,213 +0.09(+1.11%)
Jun 07, 2005 7.701 7.781 7.669 7.727 228,603 +0.01(+0.12%)
Jun 06, 2005 7.736 7.797 7.669 7.717 206,338 -0.04(-0.49%)
Jun 03, 2005 7.791 7.813 7.657 7.755 267,801 -0.04(-0.45%)
Jun 02, 2005 7.580 7.794 7.580 7.791 318,602 +0.20(+2.65%)
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.