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 )

12.56 -0.26 (-2.03%)
Streaming Delayed Price Updated: 2:54 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, 2007 9.223 9.331 9.223 9.283 259,011 +0.17(+1.89%)
Aug 30, 2007 9.184 9.226 9.089 9.111 163,371 -0.11(-1.21%)
Aug 29, 2007 9.009 9.223 9.006 9.223 213,857 +0.29(+3.29%)
Aug 28, 2007 9.025 9.105 8.929 8.929 199,119 -0.21(-2.27%)
Aug 27, 2007 9.271 9.271 9.079 9.137 223,577 -0.11(-1.14%)
Aug 24, 2007 9.057 9.283 9.044 9.242 230,790 +0.20(+2.26%)
Aug 23, 2007 9.073 9.111 8.971 9.038 261,206 +0.09(+0.96%)
Aug 22, 2007 8.754 9.003 8.754 8.952 403,255 +0.15(+1.70%)
Aug 21, 2007 8.690 8.850 8.677 8.802 243,646 -0.04(-0.47%)
Aug 20, 2007 8.923 8.923 8.658 8.843 359,982 +0.20(+2.36%)
Aug 17, 2007 8.579 8.671 8.387 8.639 361,550 +0.28(+3.40%)
Aug 16, 2007 8.036 8.358 7.902 8.355 926,609 -0.16(-1.87%)
Aug 15, 2007 8.808 8.881 8.413 8.515 523,981 -0.41(-4.64%)
Aug 14, 2007 9.086 9.114 8.907 8.929 371,270 -0.13(-1.41%)
Aug 13, 2007 9.153 9.207 9.057 9.057 208,212 +0.00(+0.00%)
Aug 10, 2007 9.105 9.117 8.789 9.057 547,499 -0.14(-1.49%)
Aug 09, 2007 9.153 9.325 9.149 9.194 323,607 -0.18(-1.87%)
Aug 08, 2007 9.280 9.478 9.280 9.369 221,696 +0.12(+1.31%)
Aug 07, 2007 8.942 9.255 8.929 9.248 460,325 +0.23(+2.51%)
Aug 06, 2007 9.226 9.226 8.719 9.022 691,429 -0.17(-1.80%)
Aug 03, 2007 9.229 9.424 9.188 9.188 160,863 -0.24(-2.50%)
Aug 02, 2007 9.456 9.634 9.334 9.424 208,526 -0.03(-0.27%)
Aug 01, 2007 9.519 9.583 9.293 9.449 242,078 -0.10(-1.00%)
Jul 31, 2007 9.679 9.803 9.538 9.545 230,162 -0.05(-0.50%)
Jul 30, 2007 9.456 9.594 9.440 9.593 190,339 +0.14(+1.45%)
Jul 27, 2007 9.561 9.589 9.411 9.456 266,537 -0.07(-0.70%)
Jul 26, 2007 9.778 9.778 9.146 9.522 956,398 -0.35(-3.55%)
Jul 25, 2007 10.08 10.10 9.688 9.873 411,094 -0.09(-0.93%)
Jul 24, 2007 10.32 10.32 9.937 9.966 241,137 -0.35(-3.40%)
Jul 23, 2007 10.24 10.36 10.22 10.32 187,516 +0.07(+0.72%)
Jul 20, 2007 10.36 10.44 10.24 10.24 185,949 -0.11(-1.11%)
Jul 19, 2007 10.41 10.46 10.24 10.36 252,426 -0.09(-0.82%)
Jul 18, 2007 10.51 10.54 10.30 10.44 270,927 -0.07(-0.70%)
Jul 17, 2007 10.51 10.57 10.43 10.52 283,156 +0.11(+1.01%)
Jul 16, 2007 10.42 10.68 10.37 10.41 460,325 +0.04(+0.37%)
Jul 13, 2007 10.35 10.44 10.34 10.37 262,774 +0.03(+0.25%)
Jul 12, 2007 10.14 10.40 10.14 10.35 304,166 +0.24(+2.33%)
Jul 11, 2007 10.06 10.17 10.06 10.11 194,101 +0.09(+0.86%)
Jul 10, 2007 10.13 10.21 10.03 10.03 222,009 -0.14(-1.38%)
Jul 09, 2007 10.03 10.20 10.03 10.17 314,514 +0.14(+1.37%)
Jul 06, 2007 9.969 10.04 9.953 10.03 208,526 +0.12(+1.22%)
Jul 05, 2007 10.04 10.04 9.867 9.908 188,144 -0.06(-0.61%)
Jul 03, 2007 9.899 10.00 9.892 9.969 131,073 +0.05(+0.51%)
Jul 02, 2007 9.653 9.918 9.653 9.918 219,814 +0.16(+1.60%)
Jun 29, 2007 9.682 9.801 9.682 9.762 196,610 +0.10(+1.06%)
Jun 28, 2007 9.663 9.765 9.612 9.660 344,930 -0.03(-0.30%)
Jun 27, 2007 9.408 9.707 9.357 9.688 574,780 +0.16(+1.64%)
Jun 26, 2007 9.758 9.758 9.510 9.532 342,108 -0.21(-2.13%)
Jun 25, 2007 9.765 9.861 9.704 9.739 323,294 -0.06(-0.59%)
Jun 22, 2007 9.867 9.870 9.730 9.797 201,000 -0.07(-0.68%)
Jun 21, 2007 9.861 9.918 9.810 9.864 303,539 -0.01(-0.13%)
Jun 20, 2007 9.966 10.03 9.854 9.876 174,973 -0.13(-1.31%)
Jun 19, 2007 9.998 10.03 9.953 10.01 176,855 +0.04(+0.35%)
Jun 18, 2007 9.931 10.03 9.931 9.972 277,826 +0.06(+0.61%)
Jun 15, 2007 9.873 9.943 9.857 9.912 286,919 +0.06(+0.65%)
Jun 14, 2007 9.797 9.899 9.797 9.848 195,042 +0.08(+0.85%)
Jun 13, 2007 9.752 9.819 9.676 9.765 252,740 +0.01(+0.13%)
Jun 12, 2007 9.854 9.902 9.717 9.752 282,216 -0.14(-1.42%)
Jun 11, 2007 9.886 10.01 9.845 9.892 257,757 +0.09(+0.88%)
Jun 08, 2007 9.647 9.825 9.570 9.806 322,039 +0.00(+0.00%)
Jun 07, 2007 9.966 10.04 9.733 9.806 437,121 -0.21(-2.07%)
Jun 06, 2007 10.20 10.21 9.886 10.01 358,727 -0.20(-2.00%)
Jun 05, 2007 10.22 10.41 10.22 10.22 243,646 -0.06(-0.62%)
Jun 04, 2007 10.10 10.39 10.09 10.28 291,623 +0.19(+1.86%)
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.