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 )

13.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2022 10.31 10.50 10.30 10.39 156,126 -0.05(-0.52%)
Aug 30, 2022 10.69 10.75 10.43 10.45 172,927 -0.38(-3.49%)
Aug 29, 2022 10.73 10.90 10.72 10.83 188,074 +0.13(+1.26%)
Aug 26, 2022 10.77 10.85 10.67 10.69 125,158 -0.10(-0.92%)
Aug 25, 2022 10.77 10.84 10.70 10.79 149,185 +0.07(+0.67%)
Aug 24, 2022 10.67 10.78 10.66 10.72 121,824 +0.02(+0.17%)
Aug 23, 2022 10.51 10.79 10.51 10.70 159,724 +0.29(+2.76%)
Aug 22, 2022 10.44 10.48 10.29 10.41 109,104 -0.08(-0.77%)
Aug 19, 2022 10.51 10.57 10.44 10.49 110,053 -0.04(-0.34%)
Aug 18, 2022 10.39 10.56 10.39 10.53 110,594 +0.20(+1.92%)
Aug 17, 2022 10.22 10.39 10.21 10.33 112,956 +0.05(+0.52%)
Aug 16, 2022 10.21 10.34 10.20 10.28 131,818 +0.06(+0.62%)
Aug 15, 2022 10.20 10.23 10.07 10.21 145,683 -0.22(-2.07%)
Aug 12, 2022 10.42 10.46 10.30 10.43 135,565 -0.00(-0.01%)
Aug 11, 2022 10.24 10.48 10.24 10.43 103,777 +0.29(+2.83%)
Aug 10, 2022 10.14 10.20 9.939 10.14 104,530 +0.08(+0.80%)
Aug 09, 2022 10.10 10.18 10.03 10.06 72,859 +0.06(+0.63%)
Aug 08, 2022 10.10 10.14 9.966 10.00 172,140 -0.05(-0.53%)
Aug 05, 2022 9.796 10.10 9.609 10.06 83,846 +0.18(+1.81%)
Aug 04, 2022 10.07 10.07 9.858 9.876 104,900 -0.22(-2.22%)
Aug 03, 2022 10.41 10.47 10.09 10.10 154,093 -0.25(-2.42%)
Aug 02, 2022 10.40 10.44 10.28 10.35 63,473 -0.02(-0.17%)
Aug 01, 2022 10.34 10.41 10.20 10.37 57,441 -0.08(-0.77%)
Jul 29, 2022 10.35 10.53 10.29 10.45 108,088 +0.29(+2.82%)
Jul 28, 2022 10.12 10.18 10.01 10.16 105,757 +0.08(+0.80%)
Jul 27, 2022 9.858 10.10 9.796 10.08 114,734 +0.29(+2.93%)
Jul 26, 2022 9.957 9.975 9.742 9.796 136,266 -0.04(-0.45%)
Jul 25, 2022 9.626 9.840 9.581 9.840 114,200 +0.25(+2.61%)
Jul 22, 2022 9.617 9.688 9.545 9.590 76,734 -0.03(-0.28%)
Jul 21, 2022 9.617 9.643 9.429 9.617 136,210 -0.12(-1.20%)
Jul 20, 2022 9.572 9.778 9.572 9.733 68,525 +0.13(+1.40%)
Jul 19, 2022 9.411 9.634 9.402 9.599 124,421 +0.25(+2.68%)
Jul 18, 2022 9.429 9.515 9.339 9.348 77,167 +0.13(+1.36%)
Jul 15, 2022 9.205 9.249 9.133 9.223 68,759 +0.13(+1.38%)
Jul 14, 2022 9.097 9.124 8.891 9.097 120,704 -0.22(-2.32%)
Jul 13, 2022 9.153 9.375 9.108 9.313 91,672 +0.05(+0.58%)
Jul 12, 2022 9.268 9.313 9.144 9.260 166,909 -0.20(-2.17%)
Jul 11, 2022 9.447 9.465 9.313 9.465 84,051 -0.05(-0.56%)
Jul 08, 2022 9.571 9.571 9.358 9.518 144,262 +0.06(+0.66%)
Jul 07, 2022 9.277 9.499 9.277 9.456 174,721 +0.30(+3.31%)
Jul 06, 2022 9.340 9.366 8.939 9.153 293,936 -0.26(-2.75%)
Jul 05, 2022 9.652 9.759 9.188 9.411 165,911 -0.41(-4.17%)
Jul 01, 2022 9.803 9.839 9.589 9.821 98,733 +0.04(+0.46%)
Jun 30, 2022 9.723 9.870 9.687 9.776 105,400 -0.13(-1.35%)
Jun 29, 2022 10.25 10.25 9.892 9.910 114,193 -0.22(-2.20%)
Jun 28, 2022 10.11 10.25 10.03 10.13 102,928 +0.24(+2.43%)
Jun 27, 2022 9.678 9.928 9.491 9.892 130,900 +0.37(+3.84%)
Jun 24, 2022 9.420 9.698 9.420 9.527 265,496 +0.13(+1.42%)
Jun 23, 2022 9.741 9.794 9.371 9.393 274,173 -0.37(-3.83%)
Jun 22, 2022 9.830 9.937 9.759 9.768 199,120 -0.33(-3.27%)
Jun 21, 2022 9.821 10.12 9.768 10.10 179,209 +0.46(+4.81%)
Jun 17, 2022 10.11 10.23 9.598 9.634 221,842 -0.52(-5.09%)
Jun 16, 2022 10.53 10.56 10.14 10.15 186,900 -0.64(-5.95%)
Jun 15, 2022 10.92 11.05 10.54 10.79 352,392 -0.19(-1.70%)
Jun 14, 2022 11.29 11.48 10.88 10.98 161,715 -0.19(-1.68%)
Jun 13, 2022 11.45 11.46 10.98 11.17 221,041 -0.66(-5.56%)
Jun 10, 2022 11.98 11.98 11.63 11.82 205,230 -0.23(-1.91%)
Jun 09, 2022 12.11 12.13 12.00 12.06 113,836 -0.04(-0.37%)
Jun 08, 2022 12.06 12.18 11.99 12.10 123,050 +0.07(+0.59%)
Jun 07, 2022 11.79 12.04 11.73 12.03 169,885 +0.26(+2.19%)
Jun 06, 2022 11.68 11.83 11.63 11.77 137,973 +0.10(+0.84%)
Jun 03, 2022 11.58 11.68 11.56 11.67 103,896 +0.12(+1.00%)
Jun 02, 2022 11.59 11.68 11.51 11.56 86,544 -0.04(-0.38%)
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.