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 )

12.68 -0.14 (-1.09%)
Streaming Delayed Price Updated: 1:02 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, 2020 5.688 5.688 5.551 5.559 130,361 -0.12(-2.12%)
Aug 28, 2020 5.575 5.680 5.575 5.680 113,402 +0.10(+1.73%)
Aug 27, 2020 5.559 5.607 5.534 5.583 123,941 +0.02(+0.43%)
Aug 26, 2020 5.623 5.631 5.551 5.559 181,378 -0.06(-1.00%)
Aug 25, 2020 5.712 5.720 5.599 5.615 104,800 -0.09(-1.55%)
Aug 24, 2020 5.631 5.720 5.607 5.704 140,405 +0.11(+2.01%)
Aug 21, 2020 5.575 5.607 5.543 5.591 196,555 -0.05(-0.85%)
Aug 20, 2020 5.631 5.696 5.607 5.639 121,259 -0.06(-0.99%)
Aug 19, 2020 5.728 5.760 5.672 5.696 107,880 -0.04(-0.70%)
Aug 18, 2020 5.816 5.856 5.720 5.736 162,440 -0.07(-1.24%)
Aug 17, 2020 5.880 5.900 5.760 5.808 242,238 -0.05(-0.82%)
Aug 14, 2020 5.784 5.856 5.736 5.856 156,472 +0.06(+0.97%)
Aug 13, 2020 5.880 5.941 5.800 5.800 176,805 -0.09(-1.54%)
Aug 12, 2020 5.955 5.995 5.883 5.891 280,233 +0.01(+0.14%)
Aug 11, 2020 6.043 6.122 5.883 5.883 572,714 -0.06(-0.94%)
Aug 10, 2020 5.771 5.939 5.771 5.939 272,731 +0.15(+2.62%)
Aug 07, 2020 5.715 5.787 5.604 5.787 194,056 +0.06(+0.98%)
Aug 06, 2020 5.779 5.795 5.691 5.731 118,962 -0.02(-0.28%)
Aug 05, 2020 5.747 5.819 5.747 5.747 176,272 +0.05(+0.84%)
Aug 04, 2020 5.548 5.699 5.548 5.699 162,194 +0.10(+1.85%)
Aug 03, 2020 5.564 5.611 5.540 5.596 224,816 +0.04(+0.72%)
Jul 31, 2020 5.572 5.572 5.516 5.556 218,110 -0.02(-0.29%)
Jul 30, 2020 5.651 5.651 5.540 5.572 247,439 -0.18(-3.06%)
Jul 29, 2020 5.604 5.747 5.604 5.747 116,791 +0.13(+2.27%)
Jul 28, 2020 5.691 5.723 5.588 5.619 164,839 -0.12(-2.09%)
Jul 27, 2020 5.651 5.739 5.651 5.739 111,867 +0.09(+1.55%)
Jul 24, 2020 5.659 5.707 5.635 5.651 311,818 -0.02(-0.42%)
Jul 23, 2020 5.643 5.715 5.643 5.675 156,096 +0.01(+0.14%)
Jul 22, 2020 5.739 5.739 5.667 5.667 202,494 -0.11(-1.93%)
Jul 21, 2020 5.619 5.851 5.619 5.779 367,382 +0.21(+3.72%)
Jul 20, 2020 5.611 5.669 5.564 5.572 229,355 -0.06(-1.13%)
Jul 17, 2020 5.675 5.699 5.619 5.635 179,524 -0.02(-0.28%)
Jul 16, 2020 5.651 5.723 5.604 5.651 139,212 -0.03(-0.56%)
Jul 15, 2020 5.659 5.763 5.651 5.683 184,013 +0.08(+1.42%)
Jul 14, 2020 5.436 5.611 5.396 5.604 175,435 +0.17(+3.19%)
Jul 13, 2020 5.454 5.533 5.422 5.430 236,162 -0.02(-0.44%)
Jul 10, 2020 5.280 5.454 5.280 5.454 102,807 +0.13(+2.53%)
Jul 09, 2020 5.486 5.541 5.296 5.319 253,563 -0.22(-4.01%)
Jul 08, 2020 5.438 5.597 5.438 5.541 158,565 +0.03(+0.58%)
Jul 07, 2020 5.613 5.652 5.502 5.510 180,406 -0.12(-2.11%)
Jul 06, 2020 5.732 5.747 5.565 5.628 266,544 -0.02(-0.28%)
Jul 02, 2020 5.668 5.724 5.621 5.644 96,752 +0.06(+1.14%)
Jul 01, 2020 5.755 5.755 5.565 5.581 201,419 -0.15(-2.63%)
Jun 30, 2020 5.510 5.739 5.478 5.732 353,987 +0.18(+3.29%)
Jun 29, 2020 5.486 5.589 5.486 5.549 173,346 +0.07(+1.30%)
Jun 26, 2020 5.597 5.597 5.462 5.478 267,299 -0.14(-2.54%)
Jun 25, 2020 5.502 5.636 5.502 5.621 293,410 +0.05(+0.85%)
Jun 24, 2020 5.732 5.732 5.515 5.573 278,614 -0.21(-3.57%)
Jun 23, 2020 5.835 5.898 5.779 5.779 191,658 -0.03(-0.55%)
Jun 22, 2020 5.716 5.827 5.716 5.811 120,339 +0.06(+1.10%)
Jun 19, 2020 5.946 5.961 5.747 5.747 195,649 -0.08(-1.36%)
Jun 18, 2020 5.716 5.874 5.692 5.827 208,542 +0.06(+1.10%)
Jun 17, 2020 5.906 5.938 5.763 5.763 279,081 -0.13(-2.29%)
Jun 16, 2020 5.954 6.001 5.811 5.898 332,699 +0.13(+2.34%)
Jun 15, 2020 5.533 5.819 5.502 5.763 273,493 +0.05(+0.83%)
Jun 12, 2020 5.819 5.887 5.597 5.716 321,793 +0.12(+2.23%)
Jun 11, 2020 5.859 5.926 5.568 5.591 454,891 -0.59(-9.55%)
Jun 10, 2020 6.324 6.324 6.110 6.182 249,456 -0.17(-2.61%)
Jun 09, 2020 6.497 6.497 6.316 6.347 332,723 -0.26(-3.93%)
Jun 08, 2020 6.568 6.639 6.450 6.607 391,018 +0.16(+2.44%)
Jun 05, 2020 6.300 6.528 6.300 6.450 364,573 +0.35(+5.68%)
Jun 04, 2020 6.103 6.142 6.016 6.103 207,993 -0.01(-0.13%)
Jun 03, 2020 6.056 6.111 6.040 6.111 204,902 +0.13(+2.11%)
Jun 02, 2020 5.914 6.001 5.914 5.985 181,374 +0.12(+2.01%)
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.