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, 2006 8.445 8.528 8.400 8.473 241,137 +0.06(+0.76%)
Aug 30, 2006 8.512 8.515 8.381 8.410 512,065 -0.09(-1.05%)
Aug 29, 2006 8.652 8.652 8.473 8.499 454,995 -0.14(-1.59%)
Aug 28, 2006 8.591 8.642 8.566 8.636 367,194 -0.02(-0.26%)
Aug 25, 2006 8.633 8.677 8.620 8.658 198,805 +0.05(+0.56%)
Aug 24, 2006 8.553 8.610 8.553 8.610 322,039 +0.07(+0.86%)
Aug 23, 2006 8.649 8.649 8.518 8.537 374,093 -0.12(-1.40%)
Aug 22, 2006 8.582 8.671 8.572 8.658 251,485 +0.03(+0.37%)
Aug 21, 2006 8.601 8.665 8.553 8.626 275,944 +0.01(+0.11%)
Aug 18, 2006 8.502 8.617 8.457 8.617 279,393 +0.14(+1.62%)
Aug 17, 2006 8.473 8.512 8.419 8.480 309,183 +0.01(+0.15%)
Aug 16, 2006 8.547 8.601 8.435 8.467 294,131 -0.09(-1.08%)
Aug 15, 2006 8.531 8.595 8.476 8.559 245,214 +0.05(+0.64%)
Aug 14, 2006 8.610 8.626 8.451 8.505 261,520 -0.15(-1.73%)
Aug 11, 2006 8.639 8.655 8.594 8.655 165,253 +0.02(+0.18%)
Aug 10, 2006 8.633 8.655 8.572 8.639 228,908 -0.03(-0.33%)
Aug 09, 2006 8.716 8.770 8.630 8.668 376,601 -0.01(-0.11%)
Aug 08, 2006 8.722 8.751 8.636 8.677 296,640 -0.03(-0.33%)
Aug 07, 2006 8.767 8.770 8.697 8.706 251,485 -0.03(-0.29%)
Aug 04, 2006 8.706 8.770 8.671 8.732 281,588 +0.03(+0.37%)
Aug 03, 2006 8.582 8.703 8.534 8.700 204,763 +0.06(+0.70%)
Aug 02, 2006 8.642 8.722 8.617 8.639 351,202 +0.06(+0.71%)
Aug 01, 2006 8.569 8.614 8.518 8.579 248,663 +0.01(+0.11%)
Jul 31, 2006 8.486 8.594 8.483 8.569 319,844 +0.08(+0.98%)
Jul 28, 2006 8.476 8.505 8.397 8.486 220,128 +0.05(+0.64%)
Jul 27, 2006 8.483 8.594 8.422 8.432 173,406 +0.02(+0.19%)
Jul 26, 2006 8.282 8.515 8.282 8.416 262,460 +0.09(+1.07%)
Jul 25, 2006 8.154 8.339 8.154 8.327 409,840 +0.18(+2.27%)
Jul 24, 2006 8.036 8.189 8.036 8.142 271,554 +0.09(+1.07%)
Jul 21, 2006 8.196 8.196 8.056 8.056 185,635 -0.13(-1.56%)
Jul 20, 2006 8.231 8.250 8.116 8.183 237,375 -0.02(-0.19%)
Jul 19, 2006 8.132 8.205 8.052 8.199 414,230 +0.10(+1.26%)
Jul 18, 2006 8.196 8.288 8.045 8.097 581,365 -0.13(-1.55%)
Jul 17, 2006 8.416 8.419 8.186 8.225 194,101 -0.20(-2.42%)
Jul 14, 2006 8.464 8.499 8.406 8.429 164,312 -0.05(-0.60%)
Jul 13, 2006 8.534 8.547 8.403 8.480 162,744 -0.02(-0.23%)
Jul 12, 2006 8.531 8.610 8.492 8.499 220,442 -0.02(-0.19%)
Jul 11, 2006 8.441 8.537 8.435 8.515 189,084 +0.03(+0.39%)
Jul 10, 2006 8.531 8.543 8.467 8.481 147,693 -0.11(-1.24%)
Jul 07, 2006 8.582 8.607 8.524 8.588 178,423 +0.01(+0.07%)
Jul 06, 2006 8.381 8.610 8.381 8.582 220,128 +0.03(+0.34%)
Jul 05, 2006 8.579 8.607 8.387 8.553 202,881 +0.00(+0.00%)
Jul 03, 2006 8.422 8.566 8.422 8.553 103,165 +0.11(+1.36%)
Jun 30, 2006 8.467 8.467 8.403 8.438 137,031 +0.00(+0.04%)
Jun 29, 2006 8.269 8.451 8.255 8.435 223,577 +0.20(+2.40%)
Jun 28, 2006 8.091 8.266 8.091 8.237 222,009 +0.08(+0.94%)
Jun 27, 2006 8.215 8.234 8.113 8.161 269,045 -0.02(-0.23%)
Jun 26, 2006 8.189 8.276 8.132 8.180 264,028 -0.03(-0.35%)
Jun 23, 2006 8.132 8.333 8.119 8.209 335,523 +0.16(+1.94%)
Jun 22, 2006 8.052 8.078 7.989 8.052 141,735 +0.01(+0.16%)
Jun 21, 2006 7.941 8.116 7.941 8.040 292,250 +0.07(+0.88%)
Jun 20, 2006 8.068 8.103 7.969 7.969 244,273 -0.07(-0.87%)
Jun 19, 2006 8.209 8.209 7.992 8.040 176,228 -0.17(-2.10%)
Jun 16, 2006 8.209 8.228 8.119 8.212 154,591 -0.02(-0.19%)
Jun 15, 2006 7.985 8.228 7.985 8.228 208,526 +0.24(+2.95%)
Jun 14, 2006 7.896 8.030 7.896 7.992 206,644 +0.01(+0.16%)
Jun 13, 2006 8.078 8.138 7.877 7.979 380,364 -0.35(-4.21%)
Jun 12, 2006 8.394 8.476 8.307 8.330 185,635 -0.03(-0.31%)
Jun 09, 2006 8.371 8.419 8.282 8.355 229,222 -0.02(-0.19%)
Jun 08, 2006 8.394 8.394 8.186 8.371 299,776 -0.01(-0.11%)
Jun 07, 2006 8.563 8.563 8.381 8.381 355,905 -0.19(-2.23%)
Jun 06, 2006 8.626 8.633 8.492 8.572 367,508 -0.04(-0.44%)
Jun 05, 2006 8.728 8.802 8.575 8.610 343,362 -0.10(-1.14%)
Jun 02, 2006 8.732 8.732 8.630 8.709 213,229 +0.13(+1.56%)
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.