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 )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2017 8.289 8.333 8.257 8.321 232,466 -0.02(-0.23%)
May 30, 2017 8.352 8.380 8.314 8.339 117,281 -0.05(-0.60%)
May 26, 2017 8.496 8.546 8.364 8.389 230,235 -0.08(-0.89%)
May 25, 2017 8.540 8.621 8.421 8.465 200,655 -0.12(-1.39%)
May 24, 2017 8.627 8.633 8.534 8.583 110,015 -0.01(-0.14%)
May 23, 2017 8.634 8.634 8.569 8.596 86,711 -0.01(-0.07%)
May 22, 2017 8.596 8.608 8.515 8.602 189,329 +0.09(+1.10%)
May 19, 2017 8.552 8.571 8.496 8.508 195,283 +0.04(+0.52%)
May 18, 2017 8.408 8.490 8.375 8.465 112,525 +0.01(+0.07%)
May 17, 2017 8.490 8.515 8.427 8.458 162,872 -0.03(-0.37%)
May 16, 2017 8.627 8.627 8.483 8.490 125,550 -0.11(-1.31%)
May 15, 2017 8.652 8.659 8.565 8.602 135,391 +0.08(+0.88%)
May 12, 2017 8.508 8.558 8.483 8.527 121,359 +0.03(+0.29%)
May 11, 2017 8.577 8.583 8.490 8.502 115,719 -0.04(-0.46%)
May 10, 2017 8.498 8.573 8.491 8.541 176,848 +0.09(+1.03%)
May 09, 2017 8.491 8.541 8.404 8.454 122,861 -0.02(-0.22%)
May 08, 2017 8.479 8.498 8.429 8.473 125,609 -0.01(-0.07%)
May 05, 2017 8.305 8.479 8.284 8.479 161,606 +0.21(+2.48%)
May 04, 2017 8.386 8.392 8.230 8.273 224,411 -0.15(-1.77%)
May 03, 2017 8.367 8.460 8.354 8.423 168,450 +0.05(+0.59%)
May 02, 2017 8.435 8.547 8.348 8.373 100,844 -0.07(-0.81%)
May 01, 2017 8.485 8.485 8.386 8.442 167,099 +0.01(+0.07%)
Apr 28, 2017 8.454 8.491 8.424 8.435 99,418 +0.04(+0.45%)
Apr 27, 2017 8.448 8.448 8.311 8.397 188,483 -0.08(-0.89%)
Apr 26, 2017 8.448 8.566 8.435 8.473 146,008 -0.01(-0.07%)
Apr 25, 2017 8.423 8.504 8.404 8.479 151,968 +0.06(+0.67%)
Apr 24, 2017 8.448 8.460 8.392 8.423 123,641 +0.08(+0.97%)
Apr 21, 2017 8.361 8.373 8.311 8.342 160,529 -0.04(-0.52%)
Apr 20, 2017 8.429 8.448 8.361 8.386 185,225 +0.00(+0.00%)
Apr 19, 2017 8.522 8.572 8.373 8.386 139,331 -0.13(-1.54%)
Apr 18, 2017 8.547 8.603 8.504 8.516 100,801 -0.05(-0.58%)
Apr 17, 2017 8.554 8.597 8.522 8.566 99,051 -0.01(-0.07%)
Apr 13, 2017 8.715 8.740 8.547 8.572 165,623 -0.15(-1.71%)
Apr 12, 2017 8.703 8.778 8.695 8.722 197,324 +0.01(+0.14%)
Apr 11, 2017 8.728 8.734 8.635 8.709 177,303 -0.01(-0.09%)
Apr 10, 2017 8.649 8.766 8.649 8.717 150,802 +0.09(+1.00%)
Apr 07, 2017 8.624 8.667 8.605 8.630 112,301 +0.04(+0.43%)
Apr 06, 2017 8.587 8.636 8.550 8.593 145,958 +0.06(+0.73%)
Apr 05, 2017 8.618 8.680 8.506 8.531 173,626 -0.02(-0.29%)
Apr 04, 2017 8.475 8.568 8.426 8.556 156,544 +0.02(+0.29%)
Apr 03, 2017 8.544 8.544 8.445 8.531 190,605 +0.02(+0.22%)
Mar 31, 2017 8.513 8.537 8.463 8.513 235,305 -0.01(-0.07%)
Mar 30, 2017 8.519 8.540 8.482 8.519 184,440 +0.06(+0.73%)
Mar 29, 2017 8.327 8.469 8.304 8.457 149,723 +0.14(+1.64%)
Mar 28, 2017 8.240 8.339 8.209 8.321 234,969 +0.09(+1.13%)
Mar 27, 2017 8.178 8.240 8.123 8.228 129,743 +0.01(+0.08%)
Mar 24, 2017 8.265 8.284 8.222 8.222 106,339 -0.04(-0.45%)
Mar 23, 2017 8.253 8.302 8.234 8.259 145,272 -0.03(-0.37%)
Mar 22, 2017 8.222 8.308 8.203 8.290 159,205 +0.02(+0.22%)
Mar 21, 2017 8.383 8.404 8.240 8.271 188,279 -0.07(-0.89%)
Mar 20, 2017 8.333 8.358 8.308 8.345 100,857 -0.01(-0.15%)
Mar 17, 2017 8.370 8.401 8.321 8.358 100,978 +0.01(+0.07%)
Mar 16, 2017 8.407 8.420 8.321 8.352 153,647 -0.02(-0.30%)
Mar 15, 2017 8.284 8.389 8.234 8.376 152,920 +0.17(+2.11%)
Mar 14, 2017 8.302 8.302 8.203 8.203 254,638 -0.13(-1.56%)
Mar 13, 2017 8.321 8.409 8.287 8.333 166,087 -0.01(-0.09%)
Mar 10, 2017 8.525 8.322 8.341 250,217 -0.09(-1.09%)
Mar 09, 2017 8.408 8.458 8.335 8.433 177,239 +0.00(+0.00%)
Mar 08, 2017 8.649 8.667 8.433 8.433 200,433 -0.25(-2.84%)
Mar 07, 2017 8.747 8.821 8.667 8.679 96,657 -0.02(-0.28%)
Mar 06, 2017 8.624 8.721 8.624 8.704 82,296 +0.04(+0.43%)
Mar 03, 2017 8.685 8.747 8.642 8.667 153,484 -0.04(-0.42%)
Mar 02, 2017 8.784 8.852 8.685 8.704 141,529 -0.09(-1.05%)
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.