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 -0.25 (-1.95%)
Official Closing Price Updated: 4:10 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 (%)
Sep 28, 2012 9.810 9.840 9.745 9.756 512,375 -0.03(-0.27%)
Sep 27, 2012 9.745 9.813 9.722 9.783 191,649 +0.09(+0.95%)
Sep 26, 2012 9.813 9.817 9.668 9.691 200,280 -0.11(-1.09%)
Sep 25, 2012 9.928 9.970 9.779 9.798 343,929 -0.08(-0.81%)
Sep 24, 2012 9.874 9.932 9.798 9.878 201,724 -0.05(-0.50%)
Sep 21, 2012 9.913 9.932 9.840 9.928 129,366 +0.08(+0.81%)
Sep 20, 2012 9.748 9.848 9.680 9.848 260,635 +0.03(+0.35%)
Sep 19, 2012 9.909 9.917 9.794 9.813 228,068 -0.11(-1.15%)
Sep 18, 2012 9.859 9.928 9.810 9.928 256,686 +0.01(+0.12%)
Sep 17, 2012 9.924 9.947 9.882 9.917 261,373 -0.03(-0.27%)
Sep 14, 2012 9.817 9.947 9.817 9.943 276,940 +0.15(+1.48%)
Sep 13, 2012 9.695 9.813 9.664 9.798 242,264 +0.09(+0.91%)
Sep 12, 2012 9.580 9.741 9.580 9.710 259,321 +0.13(+1.34%)
Sep 11, 2012 9.537 9.590 9.537 9.582 199,303 +0.04(+0.39%)
Sep 10, 2012 9.545 9.586 9.541 9.545 135,659 -0.01(-0.08%)
Sep 07, 2012 9.451 9.552 9.451 9.552 216,148 +0.09(+0.91%)
Sep 06, 2012 9.413 9.502 9.413 9.466 222,283 +0.12(+1.25%)
Sep 05, 2012 9.341 9.435 9.293 9.349 211,154 -0.00(-0.04%)
Sep 04, 2012 9.375 9.435 9.308 9.353 214,898 -0.03(-0.28%)
Aug 31, 2012 9.330 9.424 9.296 9.379 230,244 +0.06(+0.65%)
Aug 30, 2012 9.383 9.383 9.267 9.319 180,005 -0.07(-0.72%)
Aug 29, 2012 9.484 9.492 9.368 9.387 177,777 +0.02(+0.16%)
Aug 27, 2012 9.387 9.447 9.349 9.372 158,868 -0.02(-0.16%)
Aug 24, 2012 9.390 9.424 9.330 9.387 189,897 -0.02(-0.16%)
Aug 23, 2012 9.432 9.454 9.379 9.402 214,864 -0.03(-0.32%)
Aug 22, 2012 9.402 9.451 9.360 9.432 130,477 +0.02(+0.20%)
Aug 21, 2012 9.435 9.481 9.411 9.413 222,764 +0.01(+0.12%)
Aug 20, 2012 9.454 9.466 9.402 9.402 211,343 -0.06(-0.60%)
Aug 17, 2012 9.383 9.469 9.383 9.458 164,633 +0.08(+0.80%)
Aug 16, 2012 9.326 9.395 9.281 9.383 207,479 +0.10(+1.09%)
Aug 15, 2012 9.262 9.300 9.248 9.281 162,500 -0.02(-0.16%)
Aug 14, 2012 9.278 9.300 9.259 9.296 152,795 +0.02(+0.24%)
Aug 13, 2012 9.270 9.315 9.256 9.274 208,381 -0.00(-0.04%)
Aug 10, 2012 9.202 9.278 9.157 9.278 179,835 +0.02(+0.24%)
Aug 09, 2012 9.199 9.259 9.199 9.255 222,929 +0.07(+0.74%)
Aug 08, 2012 9.161 9.232 9.138 9.187 211,261 -0.01(-0.08%)
Aug 07, 2012 9.120 9.251 9.097 9.195 334,758 +0.06(+0.66%)
Aug 06, 2012 8.999 9.150 8.999 9.135 191,471 +0.15(+1.67%)
Aug 03, 2012 9.074 9.074 8.864 8.984 176,440 +0.09(+0.97%)
Aug 02, 2012 8.898 8.973 8.849 8.898 149,473 -0.06(-0.67%)
Aug 01, 2012 9.037 9.037 8.928 8.958 165,415 -0.00(-0.04%)
Jul 31, 2012 8.973 9.041 8.943 8.962 199,877 -0.03(-0.29%)
Jul 30, 2012 8.954 9.086 8.954 8.988 144,942 -0.01(-0.15%)
Jul 27, 2012 8.977 9.018 8.891 9.002 158,682 +0.12(+1.30%)
Jul 26, 2012 8.958 8.958 8.800 8.886 188,725 +0.12(+1.42%)
Jul 25, 2012 8.766 8.789 8.732 8.762 92,872 +0.03(+0.30%)
Jul 24, 2012 8.834 8.871 8.680 8.736 175,429 -0.10(-1.11%)
Jul 23, 2012 8.841 8.871 8.800 8.834 188,610 -0.17(-1.84%)
Jul 20, 2012 8.924 9.061 8.924 8.999 182,042 +0.00(+0.04%)
Jul 19, 2012 8.969 9.007 8.918 8.995 173,935 +0.04(+0.46%)
Jul 18, 2012 8.834 8.969 8.834 8.954 226,452 +0.12(+1.36%)
Jul 17, 2012 8.811 8.841 8.747 8.834 184,643 +0.05(+0.60%)
Jul 16, 2012 8.744 8.781 8.650 8.781 207,450 +0.05(+0.52%)
Jul 13, 2012 8.631 8.740 8.631 8.736 186,371 +0.15(+1.80%)
Jul 12, 2012 8.555 8.627 8.517 8.582 168,611 -0.07(-0.78%)
Jul 11, 2012 8.604 8.680 8.561 8.650 217,520 +0.10(+1.19%)
Jul 10, 2012 8.732 8.792 8.518 8.548 237,089 -0.12(-1.39%)
Jul 09, 2012 8.578 8.676 8.578 8.668 230,975 +0.06(+0.74%)
Jul 06, 2012 8.623 8.695 8.559 8.604 240,399 -0.11(-1.29%)
Jul 05, 2012 8.800 8.804 8.631 8.717 328,168 -0.02(-0.28%)
Jul 03, 2012 8.559 8.747 8.559 8.742 193,913 +0.22(+2.63%)
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.