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 )

12.69 -0.09 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 30, 2008 9.799 9.871 9.757 9.813 521,396 +0.05(+0.51%)
May 29, 2008 9.877 9.902 9.724 9.763 474,378 -0.14(-1.38%)
May 28, 2008 9.690 9.902 9.679 9.899 453,031 +0.14(+1.43%)
May 27, 2008 9.885 9.885 9.742 9.760 603,899 -0.14(-1.46%)
May 26, 2008 9.999 10.08 9.765 9.905 0 +0.00(+0.00%)
May 23, 2008 9.999 10.08 9.765 9.905 429,719 -0.09(-0.92%)
May 22, 2008 10.12 10.18 9.963 9.997 755,485 -0.11(-1.13%)
May 21, 2008 10.22 10.32 10.10 10.11 740,047 -0.05(-0.49%)
May 20, 2008 10.14 10.19 10.09 10.16 464,965 +0.03(+0.33%)
May 19, 2008 10.07 10.26 10.03 10.13 664,426 +0.06(+0.61%)
May 16, 2008 9.988 10.07 9.988 10.07 665,083 +0.18(+1.83%)
May 15, 2008 9.832 9.913 9.757 9.885 853,814 +0.16(+1.60%)
May 14, 2008 9.888 9.930 9.710 9.729 681,307 -0.12(-1.24%)
May 13, 2008 9.768 9.899 9.679 9.852 559,208 +0.09(+0.94%)
May 12, 2008 9.788 9.804 9.701 9.760 434,803 -0.06(-0.60%)
May 09, 2008 9.816 9.818 9.671 9.818 211,011 -0.01(-0.06%)
May 08, 2008 9.654 9.824 9.654 9.824 473,215 +0.19(+2.02%)
May 07, 2008 9.696 9.720 9.604 9.629 442,368 -0.01(-0.14%)
May 06, 2008 9.465 9.643 9.465 9.643 486,100 +0.20(+2.09%)
May 05, 2008 9.303 9.445 9.303 9.445 334,439 +0.18(+1.99%)
May 02, 2008 9.119 9.281 9.119 9.261 365,875 +0.19(+2.12%)
May 01, 2008 9.208 9.208 8.908 9.069 656,506 -0.22(-2.40%)
Apr 30, 2008 9.331 9.359 9.197 9.292 570,377 +0.03(+0.27%)
Apr 29, 2008 9.373 9.389 9.194 9.267 517,522 -0.12(-1.28%)
Apr 28, 2008 9.470 9.504 9.378 9.387 397,479 -0.01(-0.09%)
Apr 25, 2008 9.334 9.437 9.289 9.395 326,203 +0.10(+1.05%)
Apr 24, 2008 9.476 9.476 9.236 9.297 679,943 -0.24(-2.50%)
Apr 23, 2008 9.665 9.676 9.437 9.536 642,720 -0.12(-1.25%)
Apr 22, 2008 9.587 9.690 9.579 9.657 522,480 +0.06(+0.64%)
Apr 21, 2008 9.559 9.632 9.512 9.596 393,196 +0.09(+0.97%)
Apr 18, 2008 9.387 9.518 9.320 9.504 425,982 +0.09(+0.95%)
Apr 17, 2008 9.345 9.453 9.323 9.414 529,574 +0.00(+0.02%)
Apr 16, 2008 9.208 9.412 9.175 9.412 468,659 +0.28(+3.08%)
Apr 15, 2008 9.075 9.142 9.008 9.130 369,357 +0.12(+1.33%)
Apr 14, 2008 8.863 9.011 8.863 9.011 335,397 +0.21(+2.44%)
Apr 11, 2008 8.857 8.935 8.796 8.796 239,826 -0.10(-1.13%)
Apr 10, 2008 8.913 8.935 8.846 8.896 282,621 +0.01(+0.06%)
Apr 09, 2008 8.902 8.983 8.880 8.891 384,511 +0.01(+0.16%)
Apr 08, 2008 8.810 8.955 8.810 8.877 256,046 +0.03(+0.35%)
Apr 07, 2008 8.807 8.933 8.740 8.846 400,667 +0.11(+1.21%)
Apr 04, 2008 8.601 8.818 8.601 8.740 464,932 +0.16(+1.92%)
Apr 03, 2008 8.451 8.674 8.451 8.576 286,833 +0.01(+0.16%)
Apr 02, 2008 8.409 8.562 8.384 8.562 348,609 +0.15(+1.79%)
Apr 01, 2008 8.356 8.448 8.272 8.412 334,967 +0.07(+0.83%)
Mar 31, 2008 8.342 8.426 8.267 8.342 287,217 +0.01(+0.17%)
Mar 28, 2008 8.339 8.401 8.281 8.328 334,248 +0.01(+0.10%)
Mar 27, 2008 8.362 8.472 8.303 8.320 334,213 -0.04(-0.47%)
Mar 26, 2008 8.317 8.391 8.233 8.359 387,025 +0.14(+1.66%)
Mar 25, 2008 8.039 8.245 8.039 8.222 244,493 +0.23(+2.86%)
Mar 24, 2008 7.896 8.064 7.888 7.994 367,494 +0.14(+1.77%)
Mar 21, 2008 7.746 7.910 7.654 7.855 493,295 +0.00(+0.00%)
Mar 20, 2008 7.746 7.910 7.654 7.855 493,295 -0.08(-0.98%)
Mar 19, 2008 8.281 8.311 7.913 7.933 451,315 -0.39(-4.69%)
Mar 18, 2008 8.203 8.339 8.161 8.323 358,662 +0.21(+2.61%)
Mar 17, 2008 8.253 8.264 8.002 8.111 467,463 -0.30(-3.54%)
Mar 14, 2008 8.520 8.554 8.259 8.409 265,675 -0.09(-1.02%)
Mar 13, 2008 8.356 8.548 8.264 8.495 288,114 +0.08(+0.89%)
Mar 12, 2008 8.540 8.590 8.420 8.420 276,805 -0.21(-2.45%)
Mar 11, 2008 8.445 8.632 8.431 8.632 243,215 +0.26(+3.13%)
Mar 10, 2008 8.540 8.554 8.356 8.370 221,157 -0.18(-2.12%)
Mar 07, 2008 8.582 8.651 8.456 8.551 406,261 -0.08(-0.97%)
Mar 06, 2008 8.804 8.830 8.635 8.635 375,909 -0.17(-1.90%)
Mar 05, 2008 8.662 8.816 8.662 8.802 346,789 +0.17(+1.94%)
Mar 04, 2008 8.715 8.760 8.523 8.635 486,312 -0.13(-1.46%)
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.