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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2017 7.993 8.051 7.987 8.006 191,571 +0.04(+0.56%)
Aug 30, 2017 7.955 7.993 7.935 7.962 148,482 +0.02(+0.24%)
Aug 29, 2017 7.917 7.967 7.904 7.942 125,079 -0.01(-0.16%)
Aug 28, 2017 7.974 8.031 7.923 7.955 175,172 -0.04(-0.48%)
Aug 25, 2017 8.000 8.019 7.968 7.993 88,955 +0.01(+0.16%)
Aug 24, 2017 7.981 8.000 7.942 7.981 109,256 +0.02(+0.24%)
Aug 23, 2017 7.917 8.006 7.904 7.962 137,438 +0.03(+0.40%)
Aug 22, 2017 7.879 7.955 7.879 7.930 111,589 +0.06(+0.73%)
Aug 21, 2017 7.885 7.904 7.853 7.872 111,784 -0.03(-0.32%)
Aug 18, 2017 7.891 7.962 7.860 7.898 143,900 +0.03(+0.41%)
Aug 17, 2017 7.949 7.987 7.860 7.866 160,181 -0.11(-1.44%)
Aug 16, 2017 8.019 8.073 7.963 7.981 163,055 -0.04(-0.48%)
Aug 15, 2017 8.064 8.064 7.974 8.019 236,264 -0.07(-0.87%)
Aug 14, 2017 8.121 8.178 8.070 8.089 106,853 -0.03(-0.31%)
Aug 11, 2017 8.032 8.127 8.032 8.115 230,484 +0.02(+0.22%)
Aug 10, 2017 8.249 8.249 8.078 8.097 182,971 -0.13(-1.62%)
Aug 09, 2017 8.249 8.293 8.205 8.230 163,986 -0.01(-0.15%)
Aug 08, 2017 8.217 8.262 8.198 8.243 232,791 +0.01(+0.15%)
Aug 07, 2017 8.287 8.300 8.211 8.230 161,707 -0.07(-0.84%)
Aug 04, 2017 8.300 8.325 8.255 8.300 196,253 +0.01(+0.08%)
Aug 03, 2017 8.338 8.401 8.274 8.293 235,311 -0.06(-0.68%)
Aug 02, 2017 8.414 8.426 8.326 8.350 183,358 -0.04(-0.53%)
Aug 01, 2017 8.357 8.420 8.338 8.395 154,319 +0.01(+0.08%)
Jul 31, 2017 8.395 8.401 8.321 8.388 168,511 +0.02(+0.23%)
Jul 28, 2017 8.331 8.389 8.325 8.369 157,692 +0.03(+0.30%)
Jul 27, 2017 8.319 8.350 8.268 8.344 130,765 +0.04(+0.46%)
Jul 26, 2017 8.325 8.382 8.261 8.306 256,774 +0.00(+0.00%)
Jul 25, 2017 8.274 8.319 8.249 8.306 273,953 +0.13(+1.63%)
Jul 24, 2017 8.224 8.230 8.167 8.173 179,719 -0.06(-0.69%)
Jul 21, 2017 8.205 8.249 8.179 8.230 243,811 -0.03(-0.31%)
Jul 20, 2017 8.293 8.300 8.217 8.255 218,378 +0.01(+0.08%)
Jul 19, 2017 8.179 8.255 8.129 8.249 646,435 +0.07(+0.85%)
Jul 18, 2017 8.211 8.232 8.135 8.179 155,654 +0.00(+0.00%)
Jul 17, 2017 8.179 8.236 8.179 8.179 170,003 +0.00(+0.00%)
Jul 14, 2017 8.167 8.215 8.135 8.179 152,451 +0.03(+0.39%)
Jul 13, 2017 8.135 8.173 8.103 8.148 136,631 +0.02(+0.23%)
Jul 12, 2017 8.116 8.179 8.091 8.129 235,933 +0.08(+1.00%)
Jul 11, 2017 8.004 8.104 7.966 8.048 198,473 +0.03(+0.39%)
Jul 10, 2017 7.985 8.054 7.928 8.016 160,875 +0.03(+0.32%)
Jul 07, 2017 8.023 8.060 7.941 7.991 209,249 -0.03(-0.31%)
Jul 06, 2017 8.111 8.199 8.004 8.016 190,555 -0.10(-1.24%)
Jul 05, 2017 8.243 8.281 8.092 8.117 148,878 -0.16(-1.90%)
Jul 03, 2017 8.218 8.350 8.186 8.274 156,681 +0.09(+1.08%)
Jun 30, 2017 8.243 8.256 8.163 8.186 197,195 +0.02(+0.23%)
Jun 29, 2017 8.174 8.268 8.136 8.167 197,403 -0.01(-0.08%)
Jun 28, 2017 8.130 8.208 8.130 8.174 138,138 +0.06(+0.70%)
Jun 27, 2017 8.167 8.180 8.098 8.117 178,753 -0.01(-0.08%)
Jun 26, 2017 8.149 8.149 8.067 8.123 126,871 -0.01(-0.08%)
Jun 23, 2017 8.004 8.136 7.941 8.130 139,916 +0.13(+1.65%)
Jun 22, 2017 7.966 8.048 7.947 7.997 273,934 +0.03(+0.32%)
Jun 21, 2017 8.098 8.110 7.934 7.972 293,886 -0.10(-1.25%)
Jun 20, 2017 8.142 8.158 8.011 8.073 384,107 -0.12(-1.46%)
Jun 19, 2017 8.230 8.268 8.186 8.193 168,910 -0.04(-0.46%)
Jun 16, 2017 8.193 8.230 8.136 8.230 125,431 +0.08(+1.00%)
Jun 15, 2017 8.186 8.226 8.149 8.149 206,951 -0.08(-0.99%)
Jun 14, 2017 8.388 8.388 8.180 8.230 319,248 -0.16(-1.95%)
Jun 13, 2017 8.394 8.413 8.312 8.394 138,932 -0.00(-0.02%)
Jun 12, 2017 8.433 8.433 8.333 8.396 96,690 +0.04(+0.52%)
Jun 09, 2017 8.252 8.364 8.198 8.352 245,126 +0.13(+1.52%)
Jun 08, 2017 8.164 8.243 8.155 8.227 244,094 +0.01(+0.15%)
Jun 07, 2017 8.302 8.364 8.195 8.214 256,864 -0.09(-1.06%)
Jun 06, 2017 8.283 8.327 8.233 8.302 183,497 +0.01(+0.15%)
Jun 05, 2017 8.283 8.321 8.264 8.289 171,417 -0.01(-0.15%)
Jun 02, 2017 8.327 8.414 8.271 8.302 154,344 -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.