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 )

13.34 -0.01 (-0.07%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 21, 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 (%)
May 31, 2012 8.449 8.449 8.271 8.341 231,550 -0.13(-1.49%)
May 30, 2012 8.564 8.582 8.423 8.467 497,956 -0.20(-2.31%)
May 29, 2012 8.597 8.716 8.571 8.668 168,118 +0.13(+1.48%)
May 25, 2012 8.564 8.601 8.505 8.542 127,347 -0.02(-0.26%)
May 24, 2012 8.623 8.642 8.490 8.564 254,814 +0.00(+0.00%)
May 23, 2012 8.456 8.564 8.330 8.564 281,971 +0.07(+0.83%)
May 22, 2012 8.471 8.579 8.434 8.493 262,912 +0.06(+0.70%)
May 21, 2012 8.297 8.434 8.275 8.434 287,814 +0.18(+2.20%)
May 18, 2012 8.449 8.449 8.215 8.252 398,377 -0.19(-2.20%)
May 17, 2012 8.538 8.549 8.434 8.438 238,676 -0.11(-1.30%)
May 16, 2012 8.660 8.720 8.534 8.549 259,261 -0.10(-1.12%)
May 15, 2012 8.746 8.772 8.605 8.646 253,504 -0.16(-1.77%)
May 14, 2012 8.868 8.872 8.768 8.801 244,271 -0.14(-1.62%)
May 11, 2012 8.965 9.043 8.918 8.946 154,497 -0.04(-0.41%)
May 10, 2012 8.998 9.083 8.972 8.983 204,770 +0.05(+0.58%)
May 09, 2012 8.809 8.987 8.795 8.931 375,041 -0.07(-0.74%)
May 08, 2012 8.972 9.024 8.905 8.998 574,419 -0.09(-0.98%)
May 07, 2012 9.061 9.106 9.009 9.087 227,807 -0.06(-0.61%)
May 04, 2012 9.250 9.262 9.095 9.143 314,627 -0.22(-2.30%)
May 03, 2012 9.406 9.421 9.313 9.358 141,550 -0.09(-0.90%)
May 02, 2012 9.443 9.458 9.403 9.443 283,540 -0.10(-1.09%)
May 01, 2012 9.425 9.592 9.425 9.547 310,722 +0.09(+0.98%)
Apr 30, 2012 9.373 9.454 9.373 9.454 229,157 +0.03(+0.35%)
Apr 27, 2012 9.395 9.440 9.369 9.421 220,517 +0.01(+0.08%)
Apr 26, 2012 9.276 9.421 9.258 9.414 186,724 +0.13(+1.40%)
Apr 25, 2012 9.262 9.284 9.217 9.284 210,394 +0.09(+0.97%)
Apr 24, 2012 9.172 9.242 9.165 9.195 313,212 +0.01(+0.12%)
Apr 23, 2012 9.135 9.184 9.002 9.184 268,561 -0.04(-0.44%)
Apr 20, 2012 9.254 9.299 9.202 9.224 214,701 +0.01(+0.12%)
Apr 19, 2012 9.224 9.280 9.184 9.213 221,797 -0.03(-0.32%)
Apr 18, 2012 9.191 9.265 9.187 9.243 153,575 -0.01(-0.16%)
Apr 17, 2012 9.228 9.298 9.198 9.258 249,416 +0.10(+1.05%)
Apr 16, 2012 9.224 9.265 9.109 9.161 189,850 -0.03(-0.28%)
Apr 13, 2012 9.213 9.257 9.169 9.187 255,407 -0.06(-0.60%)
Apr 12, 2012 9.124 9.287 9.098 9.243 599,933 +0.09(+0.93%)
Apr 11, 2012 9.302 9.362 9.139 9.158 333,379 -0.09(-1.00%)
Apr 10, 2012 9.321 9.406 9.213 9.250 332,452 -0.09(-0.99%)
Apr 09, 2012 9.510 9.567 9.339 9.343 415,677 -0.29(-3.00%)
Apr 05, 2012 9.633 9.699 9.610 9.633 181,380 -0.03(-0.27%)
Apr 04, 2012 9.681 9.732 9.621 9.659 187,543 -0.14(-1.48%)
Apr 03, 2012 9.803 9.840 9.726 9.803 156,383 -0.06(-0.60%)
Apr 02, 2012 9.666 9.907 9.666 9.863 179,278 +0.14(+1.45%)
Mar 30, 2012 9.584 9.722 9.584 9.722 327,091 +0.19(+1.95%)
Mar 29, 2012 9.492 9.566 9.410 9.536 259,522 -0.03(-0.31%)
Mar 28, 2012 9.685 9.692 9.499 9.566 195,254 -0.17(-1.79%)
Mar 27, 2012 9.811 9.811 9.699 9.740 232,170 -0.01(-0.15%)
Mar 26, 2012 9.803 9.877 9.621 9.755 205,751 +0.00(+0.04%)
Mar 23, 2012 9.647 9.755 9.614 9.751 133,336 +0.09(+0.92%)
Mar 22, 2012 9.792 9.792 9.621 9.662 217,021 -0.20(-2.07%)
Mar 21, 2012 9.889 9.889 9.777 9.866 148,080 -0.01(-0.11%)
Mar 20, 2012 9.941 9.941 9.863 9.877 161,367 -0.10(-0.97%)
Mar 19, 2012 9.907 10.00 9.907 9.974 133,993 +0.04(+0.37%)
Mar 16, 2012 9.840 9.965 9.840 9.937 117,648 +0.10(+0.98%)
Mar 15, 2012 9.863 9.863 9.781 9.840 184,010 +0.02(+0.19%)
Mar 14, 2012 9.937 9.955 9.800 9.822 180,013 -0.15(-1.53%)
Mar 13, 2012 9.929 9.974 9.792 9.974 222,236 +0.09(+0.96%)
Mar 12, 2012 9.890 9.927 9.814 9.879 272,509 -0.07(-0.70%)
Mar 09, 2012 9.868 9.993 9.868 9.949 191,764 +0.06(+0.59%)
Mar 08, 2012 9.810 9.915 9.810 9.890 209,113 +0.10(+0.97%)
Mar 07, 2012 9.766 9.828 9.726 9.795 193,151 +0.01(+0.15%)
Mar 06, 2012 9.868 9.872 9.700 9.781 265,973 -0.22(-2.16%)
Mar 05, 2012 10.09 10.09 9.963 9.996 208,883 -0.15(-1.44%)
Mar 02, 2012 10.18 10.20 10.11 10.14 153,868 -0.08(-0.82%)
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.