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: 6:30 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 24, 2011 9.948 10.10 9.938 9.986 185,744 +0.13(+1.28%)
May 23, 2011 9.812 9.860 9.734 9.860 292,665 -0.08(-0.79%)
May 20, 2011 9.934 9.973 9.802 9.938 173,912 +0.02(+0.24%)
May 19, 2011 9.955 9.989 9.853 9.914 257,012 -0.01(-0.07%)
May 18, 2011 9.744 9.955 9.737 9.921 272,303 +0.22(+2.24%)
May 17, 2011 9.785 9.836 9.632 9.703 448,334 -0.10(-1.01%)
May 16, 2011 9.774 9.959 9.771 9.802 195,790 -0.06(-0.59%)
May 13, 2011 10.00 10.03 9.832 9.860 247,980 -0.14(-1.40%)
May 12, 2011 9.924 10.04 9.778 9.999 419,874 +0.05(+0.55%)
May 11, 2011 10.18 10.18 9.911 9.945 350,757 -0.27(-2.63%)
May 10, 2011 10.09 10.23 10.05 10.21 229,248 +0.13(+1.28%)
May 09, 2011 9.938 10.11 9.938 10.08 200,330 +0.18(+1.86%)
May 06, 2011 9.894 10.06 9.822 9.900 360,585 +0.10(+0.97%)
May 05, 2011 9.968 10.03 9.727 9.805 498,584 -0.31(-3.03%)
May 04, 2011 10.28 10.30 10.04 10.11 567,600 -0.22(-2.11%)
May 03, 2011 10.50 10.51 10.26 10.33 235,571 -0.24(-2.29%)
May 02, 2011 10.55 10.58 10.54 10.57 174,932 -0.13(-1.21%)
Apr 29, 2011 10.61 10.71 10.57 10.70 189,212 +0.17(+1.58%)
Apr 28, 2011 10.56 10.56 10.45 10.53 188,697 -0.02(-0.23%)
Apr 27, 2011 10.57 10.59 10.43 10.56 192,846 -0.02(-0.22%)
Apr 26, 2011 10.60 10.62 10.55 10.58 236,335 -0.02(-0.22%)
Apr 25, 2011 10.64 10.65 10.53 10.60 149,425 -0.02(-0.19%)
Apr 21, 2011 10.61 10.64 10.57 10.63 157,328 +0.02(+0.22%)
Apr 20, 2011 10.55 10.62 10.55 10.60 172,364 +0.18(+1.73%)
Apr 19, 2011 10.29 10.43 10.29 10.42 182,653 +0.11(+1.02%)
Apr 18, 2011 10.35 10.36 10.21 10.32 210,011 -0.15(-1.43%)
Apr 15, 2011 10.40 10.48 10.33 10.47 184,801 +0.13(+1.22%)
Apr 14, 2011 10.18 10.35 10.16 10.34 236,785 +0.07(+0.73%)
Apr 13, 2011 10.31 10.34 10.19 10.26 288,745 +0.05(+0.50%)
Apr 12, 2011 10.38 10.38 10.18 10.21 352,288 -0.25(-2.38%)
Apr 11, 2011 10.78 10.78 10.46 10.46 315,263 -0.32(-2.97%)
Apr 08, 2011 10.90 10.92 10.76 10.78 178,975 -0.08(-0.75%)
Apr 07, 2011 10.86 10.87 10.74 10.86 274,045 +0.00(+0.00%)
Apr 06, 2011 10.90 10.94 10.81 10.86 347,639 -0.01(-0.06%)
Apr 05, 2011 10.97 10.97 10.79 10.87 269,397 +0.06(+0.54%)
Apr 04, 2011 10.81 10.88 10.78 10.81 243,017 +0.01(+0.06%)
Apr 01, 2011 10.73 10.87 10.73 10.81 297,204 +0.14(+1.31%)
Mar 31, 2011 10.82 10.83 10.67 10.67 317,531 -0.10(-0.95%)
Mar 30, 2011 10.73 10.77 10.68 10.77 191,574 +0.13(+1.22%)
Mar 29, 2011 10.62 10.67 10.58 10.64 285,210 -0.01(-0.10%)
Mar 28, 2011 10.61 10.73 10.60 10.65 274,929 +0.03(+0.26%)
Mar 25, 2011 10.53 10.70 10.52 10.62 204,711 +0.10(+0.97%)
Mar 24, 2011 10.50 10.58 10.48 10.52 241,389 +0.00(+0.03%)
Mar 23, 2011 10.41 10.53 10.41 10.52 267,190 +0.06(+0.55%)
Mar 22, 2011 10.44 10.51 10.42 10.46 208,451 -0.03(-0.32%)
Mar 21, 2011 10.48 10.51 10.44 10.49 263,526 +0.14(+1.35%)
Mar 18, 2011 10.33 10.39 10.27 10.35 487,210 +0.11(+1.10%)
Mar 17, 2011 10.10 10.25 10.08 10.24 275,050 +0.27(+2.73%)
Mar 16, 2011 9.999 10.16 9.841 9.968 476,218 -0.01(-0.10%)
Mar 15, 2011 9.874 10.01 9.874 9.979 712,174 -0.18(-1.78%)
Mar 14, 2011 10.07 10.16 10.00 10.16 540,818 +0.02(+0.20%)
Mar 11, 2011 9.996 10.18 9.832 10.14 349,391 +0.12(+1.17%)
Mar 10, 2011 10.28 10.40 9.944 10.02 514,837 -0.43(-4.08%)
Mar 09, 2011 10.47 10.52 10.40 10.45 245,481 -0.01(-0.13%)
Mar 08, 2011 10.50 10.55 10.41 10.46 262,230 -0.04(-0.35%)
Mar 07, 2011 10.59 10.70 10.46 10.50 295,410 -0.09(-0.89%)
Mar 04, 2011 10.57 10.60 10.49 10.59 221,649 +0.08(+0.77%)
Mar 03, 2011 10.50 10.60 10.46 10.51 252,767 +0.02(+0.19%)
Mar 02, 2011 10.42 10.51 10.36 10.49 269,221 +0.13(+1.30%)
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.