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
Official Closing Price Updated: 4:10 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 (%)
Sep 28, 2007 9.647 9.711 9.589 9.599 184,067 -0.01(-0.07%)
Sep 27, 2007 9.631 9.717 9.564 9.605 253,367 +0.07(+0.74%)
Sep 26, 2007 9.564 9.631 9.510 9.535 220,442 +0.02(+0.17%)
Sep 25, 2007 9.516 9.567 9.484 9.519 199,119 -0.05(-0.53%)
Sep 24, 2007 9.707 9.790 9.567 9.570 275,317 -0.08(-0.79%)
Sep 21, 2007 9.574 9.676 9.574 9.647 196,296 +0.09(+0.93%)
Sep 20, 2007 9.567 9.631 9.532 9.558 232,985 -0.02(-0.23%)
Sep 19, 2007 9.615 9.672 9.551 9.580 440,884 +0.08(+0.81%)
Sep 18, 2007 9.347 9.545 9.312 9.503 230,162 +0.17(+1.78%)
Sep 17, 2007 9.392 9.433 9.328 9.338 203,509 -0.06(-0.61%)
Sep 14, 2007 9.353 9.459 9.338 9.395 127,310 -0.00(-0.03%)
Sep 13, 2007 9.456 9.465 9.398 9.398 144,243 -0.01(-0.10%)
Sep 12, 2007 9.312 9.462 9.287 9.408 215,738 -0.02(-0.24%)
Sep 11, 2007 9.353 9.452 9.293 9.430 151,142 +0.11(+1.13%)
Sep 10, 2007 9.446 9.471 9.258 9.325 226,086 -0.14(-1.45%)
Sep 07, 2007 9.440 9.475 9.364 9.462 293,504 -0.11(-1.13%)
Sep 06, 2007 9.561 9.647 9.452 9.570 410,154 +0.18(+1.87%)
Sep 05, 2007 9.401 9.440 9.307 9.395 121,666 -0.05(-0.57%)
Sep 04, 2007 9.277 9.465 9.251 9.449 185,949 +0.17(+1.79%)
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%)
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.