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 31, 2012 8.298 8.298 8.123 8.192 235,775 -0.12(-1.49%)
May 30, 2012 8.410 8.429 8.272 8.316 507,042 -0.20(-2.31%)
May 29, 2012 8.443 8.560 8.418 8.513 171,185 +0.12(+1.48%)
May 25, 2012 8.410 8.447 8.352 8.389 129,671 -0.02(-0.26%)
May 24, 2012 8.469 8.487 8.338 8.410 259,463 +0.00(+0.00%)
May 23, 2012 8.305 8.410 8.181 8.410 287,117 +0.07(+0.83%)
May 22, 2012 8.319 8.425 8.283 8.341 267,710 +0.06(+0.70%)
May 21, 2012 8.148 8.283 8.126 8.283 293,066 +0.18(+2.20%)
May 18, 2012 8.298 8.298 8.068 8.104 405,647 -0.18(-2.20%)
May 17, 2012 8.385 8.396 8.283 8.287 243,031 -0.11(-1.30%)
May 16, 2012 8.505 8.564 8.381 8.396 263,991 -0.09(-1.12%)
May 15, 2012 8.589 8.615 8.451 8.491 258,130 -0.15(-1.77%)
May 14, 2012 8.709 8.713 8.611 8.644 248,728 -0.14(-1.62%)
May 11, 2012 8.804 8.881 8.758 8.786 157,316 -0.04(-0.41%)
May 10, 2012 8.837 8.921 8.811 8.822 208,506 +0.05(+0.58%)
May 09, 2012 8.651 8.826 8.637 8.771 381,885 -0.07(-0.74%)
May 08, 2012 8.811 8.862 8.746 8.837 584,900 -0.09(-0.98%)
May 07, 2012 8.899 8.943 8.848 8.924 231,964 -0.05(-0.61%)
May 04, 2012 9.085 9.096 8.932 8.979 320,368 -0.21(-2.30%)
May 03, 2012 9.238 9.252 9.147 9.190 144,133 -0.08(-0.90%)
May 02, 2012 9.274 9.289 9.234 9.274 288,714 -0.10(-1.09%)
May 01, 2012 9.256 9.420 9.256 9.376 316,392 +0.09(+0.98%)
Apr 30, 2012 9.205 9.285 9.205 9.285 233,339 +0.03(+0.35%)
Apr 27, 2012 9.227 9.270 9.201 9.252 224,541 +0.01(+0.08%)
Apr 26, 2012 9.110 9.252 9.092 9.245 190,131 +0.13(+1.40%)
Apr 25, 2012 9.096 9.117 9.052 9.117 214,233 +0.09(+0.97%)
Apr 24, 2012 9.008 9.076 9.001 9.030 318,927 +0.01(+0.12%)
Apr 23, 2012 8.972 9.019 8.840 9.019 273,461 -0.04(-0.44%)
Apr 20, 2012 9.088 9.132 9.037 9.059 218,619 +0.01(+0.12%)
Apr 19, 2012 9.059 9.114 9.019 9.048 225,844 -0.03(-0.32%)
Apr 18, 2012 9.026 9.099 9.023 9.077 156,378 -0.01(-0.16%)
Apr 17, 2012 9.063 9.131 9.034 9.092 253,967 +0.09(+1.05%)
Apr 16, 2012 9.059 9.099 8.946 8.997 193,314 -0.03(-0.28%)
Apr 13, 2012 9.048 9.092 9.004 9.023 260,067 -0.05(-0.60%)
Apr 12, 2012 8.961 9.121 8.935 9.077 610,880 +0.08(+0.93%)
Apr 11, 2012 9.136 9.194 8.975 8.994 339,462 -0.09(-1.00%)
Apr 10, 2012 9.154 9.238 9.048 9.085 338,518 -0.09(-0.99%)
Apr 09, 2012 9.340 9.395 9.172 9.176 423,262 -0.28(-3.00%)
Apr 05, 2012 9.460 9.526 9.438 9.460 184,689 -0.03(-0.27%)
Apr 04, 2012 9.507 9.558 9.449 9.485 190,965 -0.14(-1.48%)
Apr 03, 2012 9.628 9.664 9.551 9.628 159,237 -0.06(-0.60%)
Apr 02, 2012 9.493 9.730 9.493 9.686 182,549 +0.14(+1.45%)
Mar 30, 2012 9.413 9.547 9.413 9.547 333,060 +0.18(+1.95%)
Mar 29, 2012 9.321 9.394 9.241 9.365 264,257 -0.03(-0.31%)
Mar 28, 2012 9.511 9.518 9.329 9.394 198,817 -0.17(-1.79%)
Mar 27, 2012 9.635 9.635 9.526 9.566 236,407 -0.01(-0.15%)
Mar 26, 2012 9.628 9.700 9.449 9.580 209,505 +0.00(+0.04%)
Mar 23, 2012 9.475 9.580 9.442 9.577 135,769 +0.09(+0.92%)
Mar 22, 2012 9.617 9.617 9.449 9.489 220,981 -0.20(-2.07%)
Mar 21, 2012 9.711 9.711 9.602 9.690 150,782 -0.01(-0.11%)
Mar 20, 2012 9.762 9.762 9.686 9.700 164,311 -0.09(-0.97%)
Mar 19, 2012 9.730 9.824 9.730 9.795 136,438 +0.04(+0.37%)
Mar 16, 2012 9.664 9.786 9.664 9.759 119,795 +0.09(+0.98%)
Mar 15, 2012 9.686 9.686 9.606 9.664 187,368 +0.02(+0.19%)
Mar 14, 2012 9.759 9.777 9.624 9.646 183,298 -0.15(-1.53%)
Mar 13, 2012 9.751 9.795 9.617 9.795 226,291 +0.09(+0.96%)
Mar 12, 2012 9.713 9.749 9.638 9.702 277,482 -0.07(-0.70%)
Mar 09, 2012 9.692 9.814 9.692 9.770 195,263 +0.06(+0.59%)
Mar 08, 2012 9.634 9.737 9.634 9.713 212,929 +0.09(+0.97%)
Mar 07, 2012 9.591 9.652 9.552 9.620 196,676 +0.01(+0.15%)
Mar 06, 2012 9.692 9.695 9.526 9.605 270,826 -0.21(-2.16%)
Mar 05, 2012 9.907 9.907 9.785 9.817 212,695 -0.14(-1.44%)
Mar 02, 2012 9.993 10.02 9.932 9.961 156,675 -0.08(-0.82%)
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.