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 (-1.98%)
Official Closing Price Updated: 7:00 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, 2018 9.960 10.06 9.940 9.981 89,840 -0.02(-0.21%)
Sep 27, 2018 9.994 10.01 9.960 10.00 95,610 +0.08(+0.83%)
Sep 26, 2018 10.00 10.04 9.919 9.919 91,853 -0.12(-1.23%)
Sep 25, 2018 10.06 10.06 10.03 10.04 108,656 +0.03(+0.34%)
Sep 24, 2018 9.967 10.01 9.953 10.01 94,296 +0.16(+1.60%)
Sep 21, 2018 9.871 9.905 9.851 9.851 82,536 +0.02(+0.21%)
Sep 20, 2018 9.857 9.898 9.823 9.830 90,759 +0.01(+0.14%)
Sep 19, 2018 9.782 9.851 9.762 9.816 108,523 +0.03(+0.28%)
Sep 18, 2018 9.693 9.789 9.693 9.789 138,325 +0.12(+1.27%)
Sep 17, 2018 9.693 9.700 9.632 9.666 110,674 +0.02(+0.21%)
Sep 14, 2018 9.632 9.721 9.618 9.645 115,989 +0.03(+0.28%)
Sep 13, 2018 9.652 9.673 9.618 9.618 118,296 +0.01(+0.13%)
Sep 12, 2018 9.613 9.728 9.606 9.606 113,794 +0.06(+0.64%)
Sep 11, 2018 9.490 9.653 9.490 9.545 176,029 +0.02(+0.21%)
Sep 10, 2018 9.572 9.609 9.483 9.524 157,819 -0.01(-0.14%)
Sep 07, 2018 9.613 9.667 9.538 9.538 135,873 -0.15(-1.55%)
Sep 06, 2018 9.762 9.837 9.660 9.688 101,755 -0.11(-1.14%)
Sep 05, 2018 9.817 9.871 9.776 9.799 97,370 -0.05(-0.46%)
Sep 04, 2018 9.967 10.02 9.844 9.844 73,094 -0.10(-0.96%)
Aug 31, 2018 9.939 9.939 9.939 0 -0.07(-0.75%)
Aug 30, 2018 9.980 10.03 9.974 10.01 93,075 +0.01(+0.14%)
Aug 29, 2018 9.973 10.03 9.933 10.00 141,273 +0.05(+0.55%)
Aug 28, 2018 10.03 10.06 9.939 9.946 105,791 -0.03(-0.34%)
Aug 27, 2018 9.973 10.04 9.953 9.980 65,261 +0.04(+0.41%)
Aug 24, 2018 9.973 10.03 9.939 9.939 88,281 +0.05(+0.55%)
Aug 23, 2018 9.946 9.980 9.885 9.885 103,610 -0.07(-0.68%)
Aug 22, 2018 9.960 10.01 9.920 9.953 131,142 +0.08(+0.83%)
Aug 21, 2018 9.864 9.939 9.837 9.871 92,407 +0.07(+0.76%)
Aug 20, 2018 9.728 9.796 9.701 9.796 86,815 +0.12(+1.20%)
Aug 17, 2018 9.674 9.735 9.674 9.681 110,020 +0.03(+0.35%)
Aug 16, 2018 9.701 9.776 9.633 9.647 105,380 -0.02(-0.21%)
Aug 15, 2018 9.933 9.973 9.654 9.667 197,883 -0.36(-3.60%)
Aug 14, 2018 9.967 10.06 9.967 10.03 139,376 +0.14(+1.43%)
Aug 13, 2018 10.12 10.12 9.887 9.887 155,296 -0.23(-2.28%)
Aug 10, 2018 10.06 10.12 10.06 10.12 49,323 +0.04(+0.40%)
Aug 09, 2018 10.13 10.18 10.08 10.08 88,020 -0.04(-0.39%)
Aug 08, 2018 10.18 10.20 10.11 10.12 82,819 -0.10(-1.00%)
Aug 07, 2018 10.25 10.27 10.20 10.22 153,989 +0.04(+0.40%)
Aug 06, 2018 10.13 10.22 10.13 10.18 100,767 +0.06(+0.60%)
Aug 03, 2018 10.20 10.25 10.10 10.12 85,946 -0.08(-0.80%)
Aug 02, 2018 10.16 10.25 10.15 10.20 131,953 -0.05(-0.53%)
Aug 01, 2018 10.31 10.33 10.23 10.25 94,101 -0.12(-1.18%)
Jul 31, 2018 10.44 10.48 10.37 10.37 167,443 -0.11(-1.03%)
Jul 30, 2018 10.46 10.51 10.46 10.48 69,007 +0.13(+1.24%)
Jul 27, 2018 10.46 10.52 10.35 10.35 105,587 -0.14(-1.29%)
Jul 26, 2018 10.46 10.52 10.46 10.49 89,263 +0.03(+0.32%)
Jul 25, 2018 10.46 10.50 10.40 10.46 145,189 +0.06(+0.59%)
Jul 24, 2018 10.39 10.50 10.36 10.39 218,621 +0.08(+0.79%)
Jul 23, 2018 10.39 10.41 10.31 10.31 104,494 -0.06(-0.59%)
Jul 20, 2018 10.37 10.41 10.33 10.37 82,831 +0.03(+0.33%)
Jul 19, 2018 10.29 10.37 10.29 10.34 131,653 +0.05(+0.46%)
Jul 18, 2018 10.28 10.33 10.21 10.29 98,877 +0.01(+0.13%)
Jul 17, 2018 10.31 10.36 10.20 10.28 131,077 -0.07(-0.65%)
Jul 16, 2018 10.47 10.59 10.34 10.35 183,198 -0.12(-1.16%)
Jul 13, 2018 10.46 10.66 10.46 10.47 101,943 +0.02(+0.18%)
Jul 12, 2018 10.45 10.50 10.41 10.45 117,536 +0.04(+0.39%)
Jul 11, 2018 10.41 10.48 10.30 10.41 212,292 -0.01(-0.13%)
Jul 10, 2018 10.51 10.63 10.42 10.42 197,217 -0.01(-0.06%)
Jul 09, 2018 10.34 10.47 10.34 10.43 135,872 +0.18(+1.71%)
Jul 06, 2018 10.18 10.33 10.18 10.25 110,390 +0.05(+0.53%)
Jul 05, 2018 10.23 10.27 10.17 10.20 94,291 +0.01(+0.07%)
Jul 03, 2018 10.19 10.19 10.19 0 +0.09(+0.93%)
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.