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, 2013 10.36 10.37 10.17 10.20 248,601 -0.18(-1.73%)
May 30, 2013 10.36 10.40 10.29 10.38 230,673 +0.02(+0.23%)
May 29, 2013 10.38 10.42 10.31 10.35 254,319 -0.04(-0.41%)
May 28, 2013 10.47 10.50 10.33 10.40 293,981 +0.06(+0.57%)
May 24, 2013 10.33 10.34 10.26 10.34 193,776 -0.05(-0.45%)
May 23, 2013 10.31 10.39 10.22 10.39 198,504 -0.03(-0.30%)
May 22, 2013 10.49 10.53 10.26 10.42 282,022 -0.03(-0.26%)
May 21, 2013 10.50 10.51 10.42 10.44 215,916 -0.03(-0.30%)
May 20, 2013 10.31 10.48 10.30 10.47 290,182 +0.18(+1.70%)
May 17, 2013 10.26 10.32 10.24 10.30 278,788 +0.08(+0.76%)
May 16, 2013 10.26 10.28 10.20 10.22 183,290 -0.04(-0.34%)
May 15, 2013 10.27 10.27 10.18 10.26 209,567 +0.08(+0.80%)
May 13, 2013 10.20 10.20 10.14 10.17 139,934 +0.01(+0.08%)
May 10, 2013 10.17 10.19 10.10 10.17 221,400 +0.00(+0.00%)
May 09, 2013 10.23 10.23 10.13 10.17 184,367 -0.05(-0.50%)
May 08, 2013 10.17 10.23 10.15 10.22 240,680 +0.04(+0.38%)
May 07, 2013 10.10 10.19 10.08 10.18 436,449 +0.07(+0.73%)
May 06, 2013 10.02 10.11 10.02 10.10 156,189 +0.08(+0.78%)
May 03, 2013 9.999 10.04 9.929 10.03 379,380 +0.10(+0.98%)
May 02, 2013 9.890 9.929 9.855 9.929 256,135 +0.07(+0.75%)
May 01, 2013 9.960 9.960 9.840 9.855 156,356 -0.14(-1.40%)
Apr 30, 2013 9.964 10.00 9.904 9.996 157,777 +0.03(+0.31%)
Apr 29, 2013 9.890 9.988 9.879 9.964 246,939 +0.09(+0.95%)
Apr 26, 2013 9.882 9.882 9.793 9.871 306,899 -0.01(-0.12%)
Apr 25, 2013 9.859 9.960 9.793 9.882 261,401 +0.05(+0.52%)
Apr 24, 2013 9.730 9.843 9.680 9.832 378,198 +0.14(+1.45%)
Apr 23, 2013 9.668 9.703 9.610 9.691 249,458 +0.09(+0.97%)
Apr 22, 2013 9.559 9.615 9.461 9.598 207,230 +0.09(+0.98%)
Apr 19, 2013 9.516 9.551 9.431 9.504 208,131 +0.02(+0.16%)
Apr 18, 2013 9.489 9.550 9.387 9.489 231,153 +0.04(+0.41%)
Apr 17, 2013 9.571 9.594 9.407 9.450 546,061 -0.18(-1.86%)
Apr 16, 2013 9.691 9.691 9.536 9.629 312,886 +0.06(+0.65%)
Apr 15, 2013 9.875 9.875 9.532 9.567 665,717 -0.38(-3.84%)
Apr 12, 2013 10.03 10.03 9.863 9.949 294,740 -0.13(-1.28%)
Apr 11, 2013 10.10 10.13 10.05 10.08 220,323 -0.00(-0.04%)
Apr 10, 2013 10.06 10.09 10.02 10.08 216,883 +0.04(+0.35%)
Apr 09, 2013 9.906 10.05 9.890 10.05 181,148 +0.15(+1.50%)
Apr 08, 2013 9.855 9.898 9.821 9.898 162,966 +0.07(+0.75%)
Apr 05, 2013 9.738 9.824 9.672 9.824 332,471 +0.02(+0.20%)
Apr 04, 2013 9.871 9.875 9.754 9.805 326,271 -0.01(-0.12%)
Apr 03, 2013 10.02 10.02 9.753 9.816 334,703 -0.17(-1.68%)
Apr 02, 2013 10.10 10.10 9.957 9.984 200,966 -0.06(-0.62%)
Apr 01, 2013 10.10 10.10 9.992 10.05 184,057 -0.03(-0.31%)
Mar 28, 2013 10.12 10.14 10.07 10.08 247,516 +0.01(+0.08%)
Mar 27, 2013 10.01 10.08 9.968 10.07 215,552 +0.04(+0.35%)
Mar 26, 2013 9.980 10.03 9.957 10.03 144,330 +0.11(+1.14%)
Mar 25, 2013 9.992 10.02 9.873 9.921 222,883 -0.02(-0.16%)
Mar 22, 2013 9.886 9.937 9.886 9.937 139,785 +0.07(+0.67%)
Mar 21, 2013 9.882 9.953 9.851 9.871 229,232 -0.05(-0.55%)
Mar 20, 2013 9.933 9.964 9.894 9.925 156,435 +0.04(+0.39%)
Mar 19, 2013 9.984 9.999 9.829 9.886 265,698 -0.10(-0.98%)
Mar 18, 2013 9.953 10.03 9.910 9.984 155,778 -0.04(-0.35%)
Mar 15, 2013 10.05 10.07 9.992 10.02 234,803 -0.02(-0.23%)
Mar 14, 2013 9.988 10.05 9.976 10.04 210,709 +0.10(+0.98%)
Mar 13, 2013 9.972 9.992 9.937 9.945 278,829 +0.00(+0.02%)
Mar 12, 2013 9.977 10.03 9.935 9.943 206,206 -0.03(-0.35%)
Mar 11, 2013 9.974 9.977 9.878 9.977 238,959 +0.01(+0.12%)
Mar 08, 2013 9.974 9.977 9.920 9.966 239,298 +0.08(+0.82%)
Mar 07, 2013 9.851 9.897 9.832 9.885 222,268 +0.06(+0.63%)
Mar 06, 2013 9.905 9.905 9.801 9.824 308,950 -0.01(-0.12%)
Mar 05, 2013 9.862 9.866 9.793 9.835 387,114 +0.04(+0.39%)
Mar 04, 2013 9.816 9.839 9.743 9.797 213,565 -0.06(-0.62%)
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.