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 (%)
May 31, 2007 10.05 10.07 9.914 9.962 259,961 -0.00(-0.03%)
May 30, 2007 10.20 10.20 9.812 9.965 273,132 +0.14(+1.42%)
May 29, 2007 9.828 9.908 9.764 9.825 178,429 -0.00(-0.03%)
May 25, 2007 9.806 9.851 9.685 9.828 330,832 +0.06(+0.62%)
May 24, 2007 10.06 10.12 9.616 9.768 419,890 -0.35(-3.44%)
May 23, 2007 10.06 10.14 10.03 10.12 264,038 +0.09(+0.92%)
May 22, 2007 10.11 10.12 9.994 10.02 310,135 -0.07(-0.66%)
May 21, 2007 10.09 10.18 10.03 10.09 346,824 -0.00(-0.03%)
May 18, 2007 10.08 10.19 10.08 10.09 333,027 -0.05(-0.53%)
May 17, 2007 9.981 10.20 9.949 10.15 315,152 +0.18(+1.82%)
May 16, 2007 9.943 9.988 9.882 9.965 266,547 +0.02(+0.22%)
May 15, 2007 9.914 10.04 9.857 9.943 278,776 +0.03(+0.26%)
May 14, 2007 9.985 10.02 9.886 9.918 339,925 +0.01(+0.13%)
May 11, 2007 9.698 9.978 9.698 9.905 295,710 +0.21(+2.14%)
May 10, 2007 9.717 9.761 9.669 9.698 348,079 -0.02(-0.23%)
May 09, 2007 9.771 9.772 9.653 9.720 343,061 +0.03(+0.30%)
May 08, 2007 9.640 9.723 9.583 9.691 375,047 +0.02(+0.20%)
May 07, 2007 9.694 9.717 9.662 9.672 261,843 -0.03(-0.26%)
May 04, 2007 9.659 9.729 9.653 9.698 273,132 +0.05(+0.50%)
May 03, 2007 9.599 9.726 9.599 9.650 285,362 +0.05(+0.53%)
May 02, 2007 9.580 9.647 9.580 9.599 252,435 +0.00(+0.00%)
May 01, 2007 9.634 9.647 9.586 9.599 315,466 -0.04(-0.46%)
Apr 30, 2007 9.698 9.739 9.624 9.643 218,255 -0.07(-0.69%)
Apr 27, 2007 9.704 9.755 9.647 9.710 285,675 +0.04(+0.40%)
Apr 26, 2007 9.567 9.774 9.551 9.672 260,902 +0.09(+0.90%)
Apr 25, 2007 9.519 9.627 9.506 9.586 391,353 +0.07(+0.72%)
Apr 24, 2007 9.564 9.637 9.484 9.517 326,441 -0.03(-0.32%)
Apr 23, 2007 9.446 9.551 9.442 9.548 217,314 +0.11(+1.18%)
Apr 20, 2007 9.385 9.455 9.382 9.436 259,334 +0.05(+0.58%)
Apr 19, 2007 9.407 9.436 9.379 9.382 223,586 -0.06(-0.61%)
Apr 18, 2007 9.471 9.471 9.423 9.439 305,118 -0.03(-0.34%)
Apr 17, 2007 9.583 9.615 9.375 9.471 322,678 -0.08(-0.87%)
Apr 16, 2007 9.513 9.583 9.452 9.554 362,190 +0.04(+0.44%)
Apr 13, 2007 9.340 9.513 9.340 9.513 329,264 +0.20(+2.12%)
Apr 12, 2007 9.286 9.337 9.235 9.315 336,790 +0.02(+0.21%)
Apr 11, 2007 9.248 9.344 9.232 9.296 306,685 +0.02(+0.17%)
Apr 10, 2007 9.232 9.308 9.232 9.280 300,100 +0.05(+0.52%)
Apr 09, 2007 9.257 9.312 9.168 9.232 340,553 +0.01(+0.14%)
Apr 05, 2007 9.088 9.293 9.088 9.219 344,316 +0.15(+1.69%)
Apr 04, 2007 9.120 9.120 8.974 9.066 349,019 -0.05(-0.59%)
Apr 03, 2007 8.986 9.120 8.958 9.120 341,180 +0.13(+1.49%)
Apr 02, 2007 8.900 8.993 8.897 8.986 273,759 +0.08(+0.93%)
Mar 30, 2007 8.986 8.990 8.900 8.904 239,892 -0.07(-0.75%)
Mar 29, 2007 8.907 8.977 8.907 8.970 310,762 +0.05(+0.61%)
Mar 28, 2007 8.919 8.939 8.865 8.916 243,655 +0.01(+0.14%)
Mar 27, 2007 8.900 8.913 8.843 8.903 429,924 -0.02(-0.18%)
Mar 26, 2007 8.986 9.009 8.881 8.919 371,284 -0.06(-0.71%)
Mar 23, 2007 8.999 9.009 8.945 8.983 260,589 +0.03(+0.32%)
Mar 22, 2007 8.888 8.993 8.884 8.955 404,524 +0.09(+0.97%)
Mar 21, 2007 8.722 8.884 8.699 8.868 360,622 +0.16(+1.86%)
Mar 20, 2007 8.642 8.719 8.616 8.706 294,769 +0.09(+1.00%)
Mar 19, 2007 8.550 8.639 8.534 8.620 213,237 +0.06(+0.67%)
Mar 16, 2007 8.578 8.591 8.537 8.562 113,831 +0.03(+0.37%)
Mar 15, 2007 8.562 8.601 8.530 8.530 243,969 -0.05(-0.56%)
Mar 14, 2007 8.556 8.578 8.483 8.578 160,241 +0.02(+0.26%)
Mar 13, 2007 8.703 8.668 8.543 8.556 153,342 -0.15(-1.69%)
Mar 12, 2007 8.712 8.770 8.683 8.703 184,701 -0.05(-0.55%)
Mar 09, 2007 8.754 8.770 8.677 8.750 116,653 +0.03(+0.29%)
Mar 08, 2007 8.661 8.770 8.642 8.725 174,666 +0.09(+1.07%)
Mar 07, 2007 8.575 8.652 8.508 8.632 457,520 +0.10(+1.20%)
Mar 06, 2007 8.377 8.578 8.358 8.530 179,056 +0.18(+2.10%)
Mar 05, 2007 8.457 8.483 8.355 8.355 196,617 -0.12(-1.47%)
Mar 02, 2007 8.553 8.575 8.454 8.479 213,864 -0.07(-0.86%)
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.