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 )

13.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 28, 2021 8.057 8.091 7.989 7.989 80,872 -0.03(-0.42%)
May 27, 2021 8.116 8.133 7.998 8.023 83,164 -0.04(-0.53%)
May 26, 2021 7.981 8.074 7.981 8.065 71,287 +0.08(+1.06%)
May 25, 2021 8.108 8.150 7.964 7.981 88,934 -0.11(-1.36%)
May 24, 2021 7.955 8.116 7.930 8.091 105,724 +0.16(+2.03%)
May 21, 2021 7.930 7.998 7.896 7.930 76,635 +0.05(+0.65%)
May 20, 2021 7.913 7.930 7.828 7.879 98,113 -0.05(-0.64%)
May 19, 2021 7.972 8.015 7.870 7.930 140,158 -0.20(-2.40%)
May 18, 2021 8.210 8.210 8.057 8.125 135,030 -0.03(-0.42%)
May 17, 2021 8.099 8.167 8.006 8.159 201,916 +0.05(+0.63%)
May 14, 2021 7.981 8.125 7.981 8.108 76,735 +0.17(+2.14%)
May 13, 2021 7.955 8.032 7.811 7.938 202,933 -0.05(-0.66%)
May 12, 2021 7.966 8.135 7.966 7.991 155,144 +0.03(+0.32%)
May 11, 2021 8.008 8.008 7.869 7.966 126,927 -0.10(-1.26%)
May 10, 2021 8.110 8.174 8.042 8.067 176,862 +0.05(+0.63%)
May 07, 2021 7.839 8.059 7.839 8.017 140,420 +0.13(+1.61%)
May 06, 2021 7.941 7.945 7.839 7.890 185,794 -0.03(-0.43%)
May 05, 2021 7.871 7.974 7.738 7.924 244,467 +0.22(+2.85%)
May 04, 2021 7.645 7.712 7.603 7.704 200,102 +0.10(+1.33%)
May 03, 2021 7.501 7.611 7.501 7.603 139,262 +0.14(+1.81%)
Apr 30, 2021 7.476 7.544 7.434 7.468 102,753 -0.05(-0.67%)
Apr 29, 2021 7.603 7.611 7.510 7.518 156,059 +0.00(+0.00%)
Apr 28, 2021 7.332 7.535 7.299 7.518 163,884 +0.24(+3.25%)
Apr 27, 2021 7.231 7.324 7.223 7.282 116,673 +0.07(+0.94%)
Apr 26, 2021 7.121 7.248 7.121 7.214 186,343 +0.09(+1.30%)
Apr 23, 2021 7.079 7.147 7.079 7.121 131,282 +0.04(+0.60%)
Apr 22, 2021 7.231 7.231 7.054 7.079 124,801 -0.14(-1.87%)
Apr 21, 2021 7.062 7.223 7.062 7.214 113,840 +0.11(+1.55%)
Apr 20, 2021 7.231 7.282 7.070 7.104 197,334 -0.14(-1.87%)
Apr 19, 2021 7.265 7.341 7.227 7.239 92,373 -0.02(-0.23%)
Apr 16, 2021 7.332 7.383 7.256 7.256 122,049 -0.05(-0.69%)
Apr 15, 2021 7.408 7.408 7.307 7.307 126,469 -0.04(-0.57%)
Apr 14, 2021 7.324 7.510 7.299 7.349 219,784 +0.02(+0.32%)
Apr 13, 2021 7.393 7.393 7.292 7.326 113,625 -0.06(-0.80%)
Apr 12, 2021 7.385 7.410 7.301 7.385 124,039 +0.00(+0.00%)
Apr 09, 2021 7.368 7.385 7.301 7.385 116,037 +0.01(+0.11%)
Apr 08, 2021 7.318 7.385 7.242 7.376 136,868 +0.03(+0.34%)
Apr 07, 2021 7.461 7.503 7.334 7.351 323,264 -0.08(-1.02%)
Apr 06, 2021 7.444 7.545 7.427 7.427 126,757 -0.03(-0.34%)
Apr 05, 2021 7.562 7.562 7.435 7.452 272,358 -0.07(-0.89%)
Apr 01, 2021 7.469 7.570 7.444 7.519 223,515 +0.05(+0.68%)
Mar 31, 2021 7.519 7.520 7.435 7.469 235,772 -0.03(-0.34%)
Mar 30, 2021 7.469 7.536 7.444 7.494 115,154 -0.04(-0.56%)
Mar 29, 2021 7.444 7.545 7.376 7.536 187,674 +0.08(+1.13%)
Mar 26, 2021 7.427 7.486 7.343 7.452 295,801 +0.13(+1.72%)
Mar 25, 2021 7.326 7.343 7.158 7.326 258,866 -0.01(-0.11%)
Mar 24, 2021 7.284 7.435 7.276 7.334 201,634 +0.11(+1.51%)
Mar 23, 2021 7.360 7.360 6.847 7.225 447,116 -0.25(-3.37%)
Mar 22, 2021 7.494 7.536 7.444 7.477 120,750 +0.00(+0.00%)
Mar 19, 2021 7.452 7.545 7.368 7.477 143,382 +0.03(+0.45%)
Mar 18, 2021 7.747 7.747 7.402 7.444 211,034 -0.34(-4.32%)
Mar 17, 2021 7.671 7.780 7.654 7.780 121,898 +0.08(+1.09%)
Mar 16, 2021 7.873 7.873 7.679 7.696 169,939 -0.19(-2.45%)
Mar 15, 2021 7.898 7.932 7.789 7.890 403,784 +0.03(+0.43%)
Mar 12, 2021 7.805 7.856 7.763 7.856 119,010 +0.10(+1.27%)
Mar 11, 2021 7.832 7.874 7.757 7.757 234,427 -0.03(-0.32%)
Mar 10, 2021 7.657 7.824 7.654 7.782 117,696 +0.13(+1.64%)
Mar 09, 2021 7.782 7.832 7.640 7.657 203,844 -0.10(-1.30%)
Mar 08, 2021 7.791 7.890 7.715 7.757 491,420 +0.02(+0.22%)
Mar 05, 2021 7.732 7.791 7.539 7.740 433,091 +0.24(+3.24%)
Mar 04, 2021 7.506 7.640 7.380 7.497 374,170 +0.08(+1.02%)
Mar 03, 2021 7.254 7.472 7.247 7.422 246,921 +0.18(+2.55%)
Mar 02, 2021 7.271 7.338 7.196 7.238 240,990 +0.01(+0.12%)
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.