Skip to main content

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

Historical Prices

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.