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 )

12.76 +0.15 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 31, 2007 10.05 10.07 9.915 9.963 259,952 -0.00(-0.03%)
May 30, 2007 10.20 10.20 9.813 9.965 273,122 +0.14(+1.42%)
May 29, 2007 9.829 9.908 9.765 9.825 178,423 -0.00(-0.03%)
May 25, 2007 9.806 9.851 9.685 9.829 330,819 +0.06(+0.62%)
May 24, 2007 10.06 10.13 9.617 9.768 419,874 -0.35(-3.44%)
May 23, 2007 10.06 10.14 10.03 10.12 264,028 +0.09(+0.92%)
May 22, 2007 10.11 10.12 9.994 10.02 310,124 -0.07(-0.66%)
May 21, 2007 10.09 10.18 10.03 10.09 346,812 -0.00(-0.03%)
May 18, 2007 10.08 10.19 10.08 10.09 333,014 -0.05(-0.53%)
May 17, 2007 9.982 10.20 9.950 10.15 315,141 +0.18(+1.82%)
May 16, 2007 9.943 9.988 9.883 9.966 266,537 +0.02(+0.22%)
May 15, 2007 9.915 10.04 9.857 9.943 278,766 +0.03(+0.26%)
May 14, 2007 9.985 10.02 9.886 9.918 339,913 +0.01(+0.13%)
May 11, 2007 9.698 9.979 9.698 9.905 295,699 +0.21(+2.14%)
May 10, 2007 9.717 9.762 9.669 9.698 348,066 -0.02(-0.23%)
May 09, 2007 9.771 9.772 9.653 9.720 343,049 +0.03(+0.30%)
May 08, 2007 9.640 9.723 9.583 9.692 375,033 +0.02(+0.20%)
May 07, 2007 9.695 9.717 9.663 9.672 261,833 -0.03(-0.26%)
May 04, 2007 9.660 9.730 9.653 9.698 273,122 +0.05(+0.50%)
May 03, 2007 9.599 9.727 9.599 9.650 285,351 +0.05(+0.53%)
May 02, 2007 9.580 9.647 9.580 9.599 252,426 +0.00(+0.00%)
May 01, 2007 9.634 9.647 9.586 9.599 315,454 -0.04(-0.46%)
Apr 30, 2007 9.698 9.739 9.625 9.644 218,247 -0.07(-0.69%)
Apr 27, 2007 9.704 9.755 9.647 9.711 285,665 +0.04(+0.40%)
Apr 26, 2007 9.567 9.774 9.551 9.672 260,893 +0.09(+0.90%)
Apr 25, 2007 9.519 9.628 9.507 9.586 391,339 +0.07(+0.72%)
Apr 24, 2007 9.564 9.637 9.484 9.517 326,429 -0.03(-0.32%)
Apr 23, 2007 9.446 9.551 9.443 9.548 217,306 +0.11(+1.18%)
Apr 20, 2007 9.385 9.456 9.382 9.436 259,325 +0.05(+0.58%)
Apr 19, 2007 9.408 9.436 9.379 9.382 223,577 -0.06(-0.61%)
Apr 18, 2007 9.471 9.471 9.424 9.440 305,106 -0.03(-0.34%)
Apr 17, 2007 9.583 9.615 9.376 9.471 322,667 -0.08(-0.87%)
Apr 16, 2007 9.513 9.583 9.452 9.554 362,177 +0.04(+0.44%)
Apr 13, 2007 9.341 9.513 9.341 9.513 329,252 +0.20(+2.12%)
Apr 12, 2007 9.287 9.338 9.235 9.315 336,777 +0.02(+0.21%)
Apr 11, 2007 9.248 9.344 9.232 9.296 306,674 +0.02(+0.17%)
Apr 10, 2007 9.232 9.309 9.232 9.280 300,089 +0.05(+0.52%)
Apr 09, 2007 9.258 9.312 9.169 9.232 340,540 +0.01(+0.14%)
Apr 05, 2007 9.089 9.293 9.089 9.220 344,303 +0.15(+1.69%)
Apr 04, 2007 9.121 9.121 8.974 9.066 349,007 -0.05(-0.59%)
Apr 03, 2007 8.987 9.121 8.958 9.121 341,167 +0.13(+1.49%)
Apr 02, 2007 8.901 8.993 8.897 8.987 273,749 +0.08(+0.93%)
Mar 30, 2007 8.987 8.990 8.901 8.904 239,883 -0.07(-0.75%)
Mar 29, 2007 8.907 8.977 8.907 8.971 310,751 +0.05(+0.61%)
Mar 28, 2007 8.920 8.939 8.866 8.917 243,646 +0.01(+0.14%)
Mar 27, 2007 8.901 8.913 8.843 8.904 429,909 -0.02(-0.18%)
Mar 26, 2007 8.987 9.009 8.881 8.920 371,270 -0.06(-0.71%)
Mar 23, 2007 8.999 9.009 8.945 8.984 260,579 +0.03(+0.32%)
Mar 22, 2007 8.888 8.993 8.885 8.955 404,509 +0.09(+0.97%)
Mar 21, 2007 8.722 8.885 8.700 8.868 360,609 +0.16(+1.86%)
Mar 20, 2007 8.642 8.719 8.617 8.706 294,759 +0.09(+1.00%)
Mar 19, 2007 8.550 8.639 8.534 8.620 213,229 +0.06(+0.67%)
Mar 16, 2007 8.579 8.591 8.537 8.563 113,827 +0.03(+0.37%)
Mar 15, 2007 8.563 8.601 8.531 8.531 243,960 -0.05(-0.56%)
Mar 14, 2007 8.556 8.579 8.483 8.579 160,236 +0.02(+0.26%)
Mar 13, 2007 8.703 8.668 8.543 8.556 153,337 -0.15(-1.69%)
Mar 12, 2007 8.712 8.770 8.684 8.703 184,694 -0.05(-0.55%)
Mar 09, 2007 8.754 8.770 8.677 8.751 116,649 +0.03(+0.29%)
Mar 08, 2007 8.661 8.770 8.642 8.725 174,660 +0.09(+1.07%)
Mar 07, 2007 8.575 8.652 8.508 8.633 457,503 +0.10(+1.20%)
Mar 06, 2007 8.378 8.579 8.358 8.531 179,050 +0.18(+2.10%)
Mar 05, 2007 8.457 8.483 8.355 8.355 196,610 -0.12(-1.47%)
Mar 02, 2007 8.553 8.575 8.454 8.480 213,857 -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.