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 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.