Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 13.29 13.29 12.96 12.97 62,021 -0.27(-2.02%)
Apr 29, 2024 13.20 13.29 13.18 13.24 45,988 +0.00(+0.00%)
Apr 26, 2024 13.28 13.28 13.16 13.24 80,846 -0.07(-0.52%)
Apr 25, 2024 13.13 13.33 13.13 13.31 63,128 +0.14(+1.05%)
Apr 24, 2024 13.17 13.20 13.13 13.17 40,880 -0.04(-0.30%)
Apr 23, 2024 13.13 13.26 13.07 13.21 35,179 +0.08(+0.60%)
Apr 22, 2024 13.07 13.17 12.94 13.13 51,058 +0.07(+0.53%)
Apr 19, 2024 12.99 13.16 12.99 13.06 54,812 +0.08(+0.61%)
Apr 18, 2024 13.06 13.10 12.95 12.98 55,321 -0.07(-0.53%)
Apr 17, 2024 13.03 13.16 12.98 13.05 92,037 +0.06(+0.46%)
Apr 16, 2024 13.11 13.16 12.94 12.99 72,072 -0.11(-0.83%)
Apr 15, 2024 13.25 13.27 13.09 13.10 47,423 -0.08(-0.60%)
Apr 12, 2024 13.39 13.49 13.14 13.18 138,976 -0.13(-1.00%)
Apr 11, 2024 13.42 13.47 13.21 13.31 88,817 -0.06(-0.44%)
Apr 10, 2024 13.24 13.41 13.24 13.37 65,062 +0.06(+0.44%)
Apr 09, 2024 13.44 13.45 13.26 13.31 105,098 -0.09(-0.66%)
Apr 08, 2024 13.45 13.48 13.35 13.40 109,509 -0.03(-0.22%)
Apr 05, 2024 13.34 13.45 13.27 13.43 78,708 +0.13(+0.96%)
Apr 04, 2024 13.35 13.37 13.24 13.30 94,346 +0.00(+0.00%)
Apr 03, 2024 13.23 13.34 13.20 13.30 121,944 +0.06(+0.47%)
Apr 02, 2024 13.15 13.24 13.05 13.24 146,432 +0.13(+1.03%)
Apr 01, 2024 13.05 13.10 12.96 13.10 93,091 +0.05(+0.38%)
Mar 28, 2024 12.89 13.05 13.00 13.05 190,780 +0.25(+1.92%)
Mar 27, 2024 12.74 12.82 12.74 12.81 73,594 +0.03(+0.23%)
Mar 26, 2024 12.91 12.91 12.78 12.78 50,475 -0.12(-0.92%)
Mar 25, 2024 12.84 12.96 12.82 12.90 46,116 +0.09(+0.69%)
Mar 22, 2024 12.81 12.82 12.73 12.81 38,362 +0.02(+0.15%)
Mar 21, 2024 12.72 12.80 12.72 12.79 63,650 +0.03(+0.27%)
Mar 20, 2024 12.68 12.77 12.62 12.75 57,501 -0.01(-0.12%)
Mar 19, 2024 12.65 12.78 12.65 12.77 62,022 +0.11(+0.86%)
Mar 18, 2024 12.71 12.75 12.61 12.66 60,644 +0.02(+0.16%)
Mar 15, 2024 12.58 12.71 12.58 12.64 46,748 +0.05(+0.39%)
Mar 14, 2024 12.65 12.65 12.55 12.59 51,212 -0.00(-0.03%)
Mar 13, 2024 12.44 12.64 12.44 12.59 55,154 +0.19(+1.50%)
Mar 12, 2024 12.44 12.45 12.38 12.41 60,372 -0.02(-0.16%)
Mar 11, 2024 12.35 12.44 12.30 12.43 37,667 +0.09(+0.72%)
Mar 08, 2024 12.31 12.35 12.27 12.34 52,429 +0.02(+0.19%)
Mar 07, 2024 12.17 12.35 12.15 12.32 65,083 +0.09(+0.72%)
Mar 06, 2024 12.23 12.31 12.19 12.23 84,036 +0.09(+0.77%)
Mar 05, 2024 12.04 12.18 12.01 12.13 83,016 +0.06(+0.49%)
Mar 04, 2024 12.25 12.25 12.05 12.08 110,991 -0.17(-1.36%)
Mar 01, 2024 12.09 12.28 12.09 12.24 108,146 +0.20(+1.63%)
Feb 29, 2024 12.08 12.15 12.02 12.05 167,168 +0.05(+0.41%)
Feb 28, 2024 11.96 12.08 11.96 12.00 44,443 -0.01(-0.08%)
Feb 27, 2024 12.07 12.12 11.99 12.01 64,197 -0.06(-0.49%)
Feb 26, 2024 12.07 12.13 12.06 12.07 57,669 +0.00(+0.00%)
Feb 23, 2024 12.09 12.10 12.01 12.07 44,512 -0.07(-0.57%)
Feb 22, 2024 12.11 12.17 12.06 12.13 47,526 +0.01(+0.08%)
Feb 21, 2024 11.91 12.17 11.89 12.12 50,656 +0.18(+1.48%)
Feb 20, 2024 12.06 12.07 11.93 11.95 51,684 -0.07(-0.57%)
Feb 16, 2024 12.07 12.10 11.98 12.02 64,788 -0.05(-0.41%)
Feb 15, 2024 11.83 12.10 11.81 12.07 42,672 +0.24(+1.99%)
Feb 14, 2024 11.96 12.03 11.82 11.83 88,892 -0.08(-0.69%)
Feb 13, 2024 12.00 12.04 11.87 11.91 64,728 -0.07(-0.57%)
Feb 12, 2024 11.80 12.00 11.79 11.98 96,830 +0.22(+1.91%)
Feb 09, 2024 11.87 11.87 11.74 11.76 58,147 -0.04(-0.33%)
Feb 08, 2024 11.70 11.84 11.70 11.80 43,810 +0.09(+0.75%)
Feb 07, 2024 11.73 11.82 11.67 11.71 126,756 -0.03(-0.25%)
Feb 06, 2024 11.73 11.86 11.73 11.74 64,830 +0.00(+0.00%)
Feb 05, 2024 11.77 11.77 11.58 11.74 68,136 -0.03(-0.25%)
Feb 02, 2024 11.79 11.84 11.75 11.77 84,125 -0.05(-0.41%)
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.