Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.993 8.050 7.987 8.006 191,578 +0.04(+0.56%)
Aug 30, 2017 7.955 7.993 7.935 7.961 148,488 +0.02(+0.24%)
Aug 29, 2017 7.917 7.967 7.904 7.942 125,084 -0.01(-0.16%)
Aug 28, 2017 7.974 8.031 7.923 7.955 175,179 -0.04(-0.48%)
Aug 25, 2017 8.000 8.019 7.968 7.993 88,958 +0.01(+0.16%)
Aug 24, 2017 7.980 8.000 7.942 7.980 109,260 +0.02(+0.24%)
Aug 23, 2017 7.917 8.006 7.904 7.961 137,443 +0.03(+0.40%)
Aug 22, 2017 7.878 7.955 7.878 7.929 111,593 +0.06(+0.73%)
Aug 21, 2017 7.885 7.904 7.853 7.872 111,788 -0.03(-0.32%)
Aug 18, 2017 7.891 7.962 7.860 7.898 143,905 +0.03(+0.41%)
Aug 17, 2017 7.949 7.987 7.859 7.866 160,187 -0.11(-1.44%)
Aug 16, 2017 8.019 8.073 7.963 7.980 163,061 -0.04(-0.48%)
Aug 15, 2017 8.063 8.063 7.974 8.019 236,273 -0.07(-0.87%)
Aug 14, 2017 8.121 8.178 8.070 8.089 106,857 -0.03(-0.31%)
Aug 11, 2017 8.031 8.127 8.031 8.114 230,493 +0.02(+0.22%)
Aug 10, 2017 8.249 8.249 8.078 8.097 182,978 -0.13(-1.62%)
Aug 09, 2017 8.249 8.293 8.204 8.230 163,992 -0.01(-0.15%)
Aug 08, 2017 8.217 8.261 8.198 8.242 232,799 +0.01(+0.15%)
Aug 07, 2017 8.287 8.299 8.211 8.230 161,713 -0.07(-0.84%)
Aug 04, 2017 8.299 8.325 8.255 8.299 196,260 +0.01(+0.08%)
Aug 03, 2017 8.337 8.401 8.274 8.293 235,320 -0.06(-0.68%)
Aug 02, 2017 8.413 8.426 8.326 8.350 183,364 -0.04(-0.53%)
Aug 01, 2017 8.356 8.420 8.337 8.394 154,324 +0.01(+0.08%)
Jul 31, 2017 8.394 8.401 8.321 8.388 168,518 +0.02(+0.23%)
Jul 28, 2017 8.331 8.388 8.325 8.369 157,697 +0.03(+0.30%)
Jul 27, 2017 8.318 8.350 8.268 8.344 130,769 +0.04(+0.46%)
Jul 26, 2017 8.325 8.382 8.261 8.306 256,783 +0.00(+0.00%)
Jul 25, 2017 8.274 8.318 8.249 8.306 273,963 +0.13(+1.63%)
Jul 24, 2017 8.223 8.230 8.166 8.173 179,726 -0.06(-0.69%)
Jul 21, 2017 8.204 8.249 8.179 8.230 243,820 -0.03(-0.31%)
Jul 20, 2017 8.293 8.299 8.217 8.255 218,386 +0.01(+0.08%)
Jul 19, 2017 8.179 8.255 8.128 8.249 646,459 +0.07(+0.85%)
Jul 18, 2017 8.211 8.232 8.135 8.179 155,660 +0.00(+0.00%)
Jul 17, 2017 8.179 8.236 8.179 8.179 170,009 +0.00(+0.00%)
Jul 14, 2017 8.166 8.214 8.135 8.179 152,457 +0.03(+0.39%)
Jul 13, 2017 8.135 8.173 8.103 8.147 136,636 +0.02(+0.23%)
Jul 12, 2017 8.116 8.179 8.090 8.128 235,942 +0.08(+1.00%)
Jul 11, 2017 8.003 8.104 7.966 8.047 198,480 +0.03(+0.39%)
Jul 10, 2017 7.985 8.054 7.928 8.016 160,881 +0.03(+0.32%)
Jul 07, 2017 8.022 8.060 7.941 7.991 209,257 -0.03(-0.31%)
Jul 06, 2017 8.110 8.199 8.003 8.016 190,562 -0.10(-1.24%)
Jul 05, 2017 8.243 8.280 8.092 8.117 148,883 -0.16(-1.90%)
Jul 03, 2017 8.217 8.350 8.186 8.274 156,687 +0.09(+1.08%)
Jun 30, 2017 8.243 8.255 8.163 8.186 197,202 +0.02(+0.23%)
Jun 29, 2017 8.173 8.268 8.136 8.167 197,410 -0.01(-0.08%)
Jun 28, 2017 8.129 8.208 8.129 8.173 138,143 +0.06(+0.70%)
Jun 27, 2017 8.167 8.180 8.098 8.117 178,759 -0.01(-0.08%)
Jun 26, 2017 8.148 8.148 8.066 8.123 126,876 -0.01(-0.08%)
Jun 23, 2017 8.003 8.136 7.940 8.129 139,922 +0.13(+1.65%)
Jun 22, 2017 7.966 8.047 7.947 7.997 273,944 +0.03(+0.32%)
Jun 21, 2017 8.098 8.110 7.934 7.972 293,896 -0.10(-1.25%)
Jun 20, 2017 8.142 8.158 8.010 8.073 384,121 -0.12(-1.46%)
Jun 19, 2017 8.230 8.268 8.186 8.192 168,917 -0.04(-0.46%)
Jun 16, 2017 8.192 8.230 8.136 8.230 125,435 +0.08(+1.00%)
Jun 15, 2017 8.186 8.225 8.148 8.148 206,959 -0.08(-0.99%)
Jun 14, 2017 8.388 8.388 8.180 8.230 319,260 -0.16(-1.95%)
Jun 13, 2017 8.394 8.413 8.312 8.394 138,937 -0.00(-0.02%)
Jun 12, 2017 8.433 8.433 8.332 8.395 96,693 +0.04(+0.52%)
Jun 09, 2017 8.251 8.364 8.197 8.352 245,135 +0.13(+1.52%)
Jun 08, 2017 8.164 8.243 8.154 8.226 244,103 +0.01(+0.15%)
Jun 07, 2017 8.301 8.364 8.195 8.214 256,874 -0.09(-1.06%)
Jun 06, 2017 8.283 8.326 8.233 8.301 183,504 +0.01(+0.15%)
Jun 05, 2017 8.283 8.320 8.264 8.289 171,424 -0.01(-0.15%)
Jun 02, 2017 8.326 8.414 8.271 8.301 154,350 -0.05(-0.60%)
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.