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 )

12.57 -0.25 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 11.22 11.30 11.17 11.23 455,393 +0.06(+0.51%)
May 29, 2008 11.31 11.34 11.13 11.18 414,327 -0.16(-1.38%)
May 28, 2008 11.09 11.34 11.08 11.33 395,682 +0.16(+1.43%)
May 27, 2008 11.32 11.32 11.15 11.17 527,452 -0.17(-1.46%)
May 26, 2008 11.45 11.54 11.18 11.34 0 +0.00(+0.00%)
May 23, 2008 11.45 11.54 11.18 11.34 375,322 -0.11(-0.92%)
May 22, 2008 11.59 11.66 11.41 11.45 659,849 -0.13(-1.13%)
May 21, 2008 11.70 11.82 11.56 11.58 646,365 -0.06(-0.49%)
May 20, 2008 11.61 11.66 11.55 11.63 406,105 +0.04(+0.33%)
May 19, 2008 11.53 11.75 11.48 11.60 580,317 +0.07(+0.61%)
May 16, 2008 11.44 11.53 11.44 11.53 580,891 +0.21(+1.83%)
May 15, 2008 11.26 11.35 11.17 11.32 745,730 +0.18(+1.60%)
May 14, 2008 11.32 11.37 11.12 11.14 595,061 -0.14(-1.24%)
May 13, 2008 11.18 11.33 11.08 11.28 488,418 +0.11(+0.94%)
May 12, 2008 11.21 11.23 11.11 11.17 379,762 -0.07(-0.60%)
May 09, 2008 11.24 11.24 11.07 11.24 184,299 -0.01(-0.06%)
May 08, 2008 11.05 11.25 11.05 11.25 413,311 +0.22(+2.03%)
May 07, 2008 11.10 11.13 11.00 11.02 386,369 -0.02(-0.14%)
May 06, 2008 10.84 11.04 10.84 11.04 424,565 +0.23(+2.09%)
May 05, 2008 10.65 10.81 10.65 10.81 292,103 +0.21(+1.99%)
May 02, 2008 10.44 10.63 10.44 10.60 319,559 +0.22(+2.12%)
May 01, 2008 10.54 10.54 10.20 10.38 573,400 -0.26(-2.40%)
Apr 30, 2008 10.68 10.72 10.53 10.64 498,174 +0.03(+0.27%)
Apr 29, 2008 10.73 10.75 10.53 10.61 452,009 -0.14(-1.28%)
Apr 28, 2008 10.84 10.88 10.74 10.75 347,163 -0.01(-0.09%)
Apr 25, 2008 10.69 10.80 10.64 10.76 284,909 +0.11(+1.05%)
Apr 24, 2008 10.85 10.85 10.57 10.64 593,870 -0.27(-2.50%)
Apr 23, 2008 11.07 11.08 10.80 10.92 561,359 -0.14(-1.25%)
Apr 22, 2008 10.98 11.09 10.97 11.06 456,340 +0.07(+0.64%)
Apr 21, 2008 10.94 11.03 10.89 10.99 343,422 +0.11(+0.97%)
Apr 18, 2008 10.75 10.90 10.67 10.88 372,057 +0.10(+0.95%)
Apr 17, 2008 10.70 10.82 10.67 10.78 462,536 +0.00(+0.02%)
Apr 16, 2008 10.54 10.78 10.50 10.78 409,332 +0.32(+3.08%)
Apr 15, 2008 10.39 10.47 10.31 10.45 322,601 +0.14(+1.33%)
Apr 14, 2008 10.15 10.32 10.15 10.32 292,940 +0.25(+2.44%)
Apr 11, 2008 10.14 10.23 10.07 10.07 209,467 -0.11(-1.13%)
Apr 10, 2008 10.20 10.23 10.13 10.19 246,844 +0.01(+0.06%)
Apr 09, 2008 10.19 10.28 10.17 10.18 335,837 +0.02(+0.16%)
Apr 08, 2008 10.09 10.25 10.09 10.16 223,634 +0.04(+0.35%)
Apr 07, 2008 10.08 10.23 10.01 10.13 349,947 +0.12(+1.21%)
Apr 04, 2008 9.848 10.10 9.848 10.01 406,077 +0.19(+1.92%)
Apr 03, 2008 9.676 9.931 9.676 9.819 250,523 +0.02(+0.16%)
Apr 02, 2008 9.628 9.803 9.599 9.803 304,479 +0.17(+1.79%)
Apr 01, 2008 9.567 9.672 9.471 9.631 292,563 +0.08(+0.83%)
Mar 31, 2008 9.551 9.647 9.465 9.551 250,858 +0.02(+0.17%)
Mar 28, 2008 9.548 9.618 9.481 9.535 291,936 +0.01(+0.10%)
Mar 27, 2008 9.574 9.699 9.507 9.526 291,905 -0.04(-0.47%)
Mar 26, 2008 9.522 9.608 9.427 9.570 338,032 +0.16(+1.66%)
Mar 25, 2008 9.204 9.440 9.204 9.414 213,543 +0.26(+2.86%)
Mar 24, 2008 9.041 9.232 9.031 9.153 320,973 +0.16(+1.77%)
Mar 21, 2008 8.869 9.057 8.764 8.993 430,849 +0.00(+0.00%)
Mar 20, 2008 8.869 9.057 8.764 8.993 430,849 -0.09(-0.98%)
Mar 19, 2008 9.481 9.516 9.060 9.082 394,183 -0.45(-4.69%)
Mar 18, 2008 9.392 9.548 9.344 9.529 313,259 +0.24(+2.61%)
Mar 17, 2008 9.449 9.462 9.162 9.287 408,288 -0.34(-3.54%)
Mar 14, 2008 9.755 9.794 9.456 9.628 232,044 -0.10(-1.02%)
Mar 13, 2008 9.567 9.787 9.462 9.727 251,642 +0.09(+0.89%)
Mar 12, 2008 9.778 9.835 9.640 9.640 241,765 -0.24(-2.45%)
Mar 11, 2008 9.669 9.883 9.653 9.883 212,427 +0.30(+3.13%)
Mar 10, 2008 9.778 9.794 9.567 9.583 193,161 -0.21(-2.12%)
Mar 07, 2008 9.825 9.905 9.682 9.790 354,833 -0.10(-0.97%)
Mar 06, 2008 10.08 10.11 9.886 9.886 328,323 -0.19(-1.90%)
Mar 05, 2008 9.918 10.09 9.918 10.08 302,889 +0.19(+1.94%)
Mar 04, 2008 9.979 10.03 9.758 9.886 424,750 -0.15(-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.