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 )

12.89 -0.14 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2021 8.256 8.256 8.136 8.128 241,097 -0.10(-1.25%)
Sep 29, 2021 8.274 8.274 8.119 8.231 143,068 +0.02(+0.21%)
Sep 28, 2021 8.274 8.342 8.188 8.214 241,098 -0.03(-0.31%)
Sep 27, 2021 8.094 8.239 8.094 8.239 187,246 +0.27(+3.33%)
Sep 24, 2021 7.888 7.982 7.888 7.973 103,596 +0.05(+0.65%)
Sep 23, 2021 7.819 7.939 7.754 7.922 196,661 +0.17(+2.21%)
Sep 22, 2021 7.656 7.828 7.656 7.751 153,883 +0.17(+2.26%)
Sep 21, 2021 7.519 7.605 7.485 7.579 111,354 +0.12(+1.61%)
Sep 20, 2021 7.553 7.560 7.365 7.459 140,091 -0.25(-3.23%)
Sep 17, 2021 7.708 7.759 7.674 7.708 62,803 -0.03(-0.33%)
Sep 16, 2021 7.828 7.836 7.733 7.733 64,243 -0.10(-1.31%)
Sep 15, 2021 7.682 7.845 7.682 7.836 131,174 +0.22(+2.93%)
Sep 14, 2021 7.785 7.785 7.579 7.613 121,366 -0.10(-1.25%)
Sep 13, 2021 7.659 7.735 7.617 7.710 142,274 +0.15(+1.92%)
Sep 10, 2021 7.624 7.642 7.548 7.565 95,247 +0.04(+0.57%)
Sep 09, 2021 7.496 7.633 7.488 7.522 110,479 +0.01(+0.11%)
Sep 08, 2021 7.565 7.633 7.479 7.513 112,750 -0.03(-0.45%)
Sep 07, 2021 7.599 7.650 7.548 7.548 97,462 -0.05(-0.67%)
Sep 03, 2021 7.607 7.659 7.572 7.599 70,909 +0.00(+0.00%)
Sep 02, 2021 7.505 7.650 7.505 7.599 84,101 +0.15(+1.95%)
Sep 01, 2021 7.522 7.548 7.445 7.454 111,416 -0.07(-0.91%)
Aug 31, 2021 7.565 7.565 7.471 7.522 82,768 -0.03(-0.45%)
Aug 30, 2021 7.624 7.624 7.513 7.556 87,770 +0.01(+0.11%)
Aug 27, 2021 7.428 7.624 7.428 7.548 89,949 +0.17(+2.31%)
Aug 26, 2021 7.488 7.488 7.368 7.377 79,022 -0.09(-1.26%)
Aug 25, 2021 7.437 7.513 7.394 7.471 123,214 +0.08(+1.04%)
Aug 24, 2021 7.351 7.428 7.344 7.394 122,067 +0.11(+1.52%)
Aug 23, 2021 7.198 7.326 7.180 7.283 212,150 +0.21(+3.02%)
Aug 20, 2021 7.018 7.112 6.984 7.069 202,381 +0.03(+0.36%)
Aug 19, 2021 7.163 7.198 7.001 7.044 254,525 -0.23(-3.17%)
Aug 18, 2021 7.420 7.454 7.274 7.274 113,157 -0.14(-1.84%)
Aug 17, 2021 7.428 7.522 7.394 7.411 107,584 -0.08(-1.03%)
Aug 16, 2021 7.539 7.539 7.424 7.488 137,448 -0.09(-1.24%)
Aug 13, 2021 7.633 7.657 7.565 7.582 140,783 -0.06(-0.81%)
Aug 12, 2021 7.652 7.695 7.593 7.644 111,189 +0.00(+0.00%)
Aug 11, 2021 7.593 7.644 7.542 7.644 94,575 +0.06(+0.78%)
Aug 10, 2021 7.499 7.593 7.482 7.584 142,179 +0.12(+1.59%)
Aug 09, 2021 7.542 7.559 7.457 7.465 142,922 -0.10(-1.35%)
Aug 06, 2021 7.610 7.627 7.567 7.567 64,832 +0.03(+0.45%)
Aug 05, 2021 7.440 7.610 7.431 7.533 166,498 +0.11(+1.49%)
Aug 04, 2021 7.474 7.516 7.407 7.423 243,135 -0.10(-1.36%)
Aug 03, 2021 7.423 7.541 7.397 7.525 120,056 +0.09(+1.26%)
Aug 02, 2021 7.465 7.593 7.423 7.431 184,448 -0.03(-0.46%)
Jul 30, 2021 7.542 7.550 7.423 7.465 66,131 -0.06(-0.79%)
Jul 29, 2021 7.601 7.601 7.516 7.525 91,109 +0.05(+0.68%)
Jul 28, 2021 7.397 7.525 7.355 7.474 83,251 +0.08(+1.03%)
Jul 27, 2021 7.474 7.491 7.363 7.397 107,497 -0.09(-1.25%)
Jul 26, 2021 7.423 7.610 7.418 7.491 163,339 +0.03(+0.34%)
Jul 23, 2021 7.576 7.592 7.440 7.465 253,048 -0.03(-0.45%)
Jul 22, 2021 7.508 7.525 7.397 7.499 108,519 +0.01(+0.11%)
Jul 21, 2021 7.372 7.525 7.309 7.491 204,038 +0.26(+3.65%)
Jul 20, 2021 7.117 7.281 7.100 7.227 230,194 +0.09(+1.19%)
Jul 19, 2021 7.312 7.312 7.048 7.142 326,252 -0.26(-3.56%)
Jul 16, 2021 7.703 7.754 7.380 7.406 253,969 -0.28(-3.65%)
Jul 15, 2021 7.797 7.876 7.686 7.686 167,909 -0.21(-2.69%)
Jul 14, 2021 8.145 8.162 7.873 7.899 104,337 -0.21(-2.54%)
Jul 13, 2021 8.147 8.169 8.105 8.105 71,668 -0.07(-0.83%)
Jul 12, 2021 8.207 8.266 8.156 8.173 127,435 -0.08(-1.03%)
Jul 09, 2021 8.215 8.291 8.147 8.257 71,540 +0.11(+1.35%)
Jul 08, 2021 8.223 8.232 8.046 8.147 180,550 -0.14(-1.74%)
Jul 07, 2021 8.376 8.418 8.207 8.291 107,566 -0.11(-1.31%)
Jul 06, 2021 8.596 8.596 8.342 8.401 181,420 -0.09(-1.10%)
Jul 02, 2021 8.511 8.520 8.418 8.495 94,266 +0.01(+0.10%)
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.