Skip to main content

BlackRock Energy and Resources Trust (NY: BGR )

13.54 -0.02 (-0.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 13.65 13.73 13.54 13.54 83,975 -0.02(-0.15%)
Dec 02, 2024 13.66 13.71 13.51 13.56 100,666 -0.11(-0.80%)
Nov 29, 2024 13.76 13.84 13.67 13.67 44,321 -0.02(-0.15%)
Nov 27, 2024 13.85 13.85 13.69 13.69 84,014 -0.10(-0.73%)
Nov 26, 2024 13.82 13.84 13.72 13.79 73,421 +0.01(+0.07%)
Nov 25, 2024 13.73 13.85 13.73 13.78 124,500 +0.16(+1.17%)
Nov 22, 2024 13.73 13.75 13.62 13.62 49,344 -0.08(-0.58%)
Nov 21, 2024 13.53 13.76 13.53 13.70 91,751 +0.21(+1.52%)
Nov 20, 2024 13.47 13.54 13.39 13.49 64,125 +0.05(+0.41%)
Nov 19, 2024 13.46 13.51 13.41 13.44 75,887 -0.06(-0.44%)
Nov 18, 2024 13.46 13.56 13.42 13.50 69,924 +0.13(+0.97%)
Nov 15, 2024 13.50 13.55 13.22 13.37 94,326 -0.11(-0.78%)
Nov 14, 2024 13.47 13.54 13.39 13.47 63,169 +0.05(+0.37%)
Nov 13, 2024 13.47 13.49 13.37 13.43 94,754 +0.00(+0.00%)
Nov 12, 2024 13.57 13.58 13.34 13.43 64,911 -0.08(-0.59%)
Nov 11, 2024 13.43 13.55 13.41 13.50 84,004 +0.15(+1.12%)
Nov 08, 2024 13.18 13.49 13.18 13.36 118,572 -0.05(-0.37%)
Nov 07, 2024 13.57 13.57 13.28 13.41 132,595 -0.09(-0.66%)
Nov 06, 2024 13.21 13.56 13.12 13.49 206,081 +0.39(+2.97%)
Nov 05, 2024 13.06 13.11 13.01 13.11 117,049 +0.10(+0.75%)
Nov 04, 2024 12.90 13.02 12.87 13.01 64,392 +0.17(+1.32%)
Nov 01, 2024 13.00 13.01 12.81 12.84 84,431 -0.01(-0.08%)
Oct 31, 2024 12.94 12.94 12.80 12.85 78,151 -0.01(-0.08%)
Oct 30, 2024 12.75 12.91 12.75 12.86 85,813 +0.15(+1.17%)
Oct 29, 2024 12.90 12.90 12.71 12.71 86,125 -0.18(-1.39%)
Oct 28, 2024 12.83 12.95 12.82 12.89 123,080 -0.14(-1.05%)
Oct 25, 2024 12.98 13.04 12.97 13.03 67,776 +0.09(+0.68%)
Oct 24, 2024 12.98 12.99 12.88 12.94 45,887 -0.01(-0.08%)
Oct 23, 2024 12.99 13.02 12.87 12.95 78,579 -0.07(-0.53%)
Oct 22, 2024 12.91 13.02 12.87 13.02 109,816 +0.17(+1.28%)
Oct 21, 2024 12.82 12.91 12.81 12.85 185,807 +0.11(+0.89%)
Oct 18, 2024 12.81 12.81 12.72 12.74 69,231 -0.06(-0.47%)
Oct 17, 2024 12.74 12.85 12.73 12.80 81,594 +0.04(+0.31%)
Oct 16, 2024 12.83 12.85 12.74 12.76 95,503 +0.02(+0.16%)
Oct 15, 2024 12.85 12.87 12.73 12.74 107,548 -0.29(-2.25%)
Oct 14, 2024 13.05 13.06 12.99 13.03 77,654 -0.05(-0.38%)
Oct 11, 2024 12.98 13.13 12.98 13.08 95,932 +0.02(+0.15%)
Oct 10, 2024 13.04 13.10 13.01 13.06 60,849 +0.04(+0.30%)
Oct 09, 2024 12.84 13.06 12.84 13.02 84,468 +0.14(+1.07%)
Oct 08, 2024 13.09 13.10 12.88 12.88 102,914 -0.30(-2.25%)
Oct 07, 2024 13.19 13.27 13.18 13.18 123,679 +0.04(+0.30%)
Oct 04, 2024 13.20 13.26 13.13 13.14 123,125 +0.00(+0.00%)
Oct 03, 2024 12.98 13.18 12.95 13.14 109,004 +0.12(+0.91%)
Oct 02, 2024 13.12 13.15 12.85 13.02 135,353 +0.03(+0.23%)
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.