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 )

12.64 +0.07 (+0.60%)
Streaming Delayed Price Updated: 2:09 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 29, 2020 5.733 5.780 5.662 5.741 145,148 +0.00(+0.00%)
May 28, 2020 5.859 5.859 5.717 5.741 185,620 -0.09(-1.62%)
May 27, 2020 5.906 5.906 5.725 5.835 161,737 +0.06(+1.09%)
May 26, 2020 5.788 5.827 5.749 5.772 168,937 +0.09(+1.66%)
May 22, 2020 5.662 5.678 5.560 5.678 109,083 +0.01(+0.14%)
May 21, 2020 5.733 5.749 5.591 5.670 276,990 -0.03(-0.55%)
May 20, 2020 5.630 5.717 5.607 5.701 217,271 +0.20(+3.58%)
May 19, 2020 5.599 5.646 5.504 5.504 286,395 -0.15(-2.65%)
May 18, 2020 5.552 5.670 5.552 5.654 321,815 +0.30(+5.59%)
May 15, 2020 5.363 5.434 5.315 5.355 85,717 -0.02(-0.44%)
May 14, 2020 5.189 5.408 5.126 5.378 164,737 +0.09(+1.74%)
May 13, 2020 5.490 5.514 5.263 5.286 340,556 -0.23(-4.25%)
May 12, 2020 5.669 5.669 5.513 5.521 115,300 -0.07(-1.26%)
May 11, 2020 5.638 5.662 5.552 5.591 274,931 -0.08(-1.38%)
May 08, 2020 5.623 5.677 5.572 5.669 100,128 +0.15(+2.69%)
May 07, 2020 5.450 5.565 5.450 5.521 221,453 +0.17(+3.22%)
May 06, 2020 5.513 5.552 5.325 5.349 217,680 -0.13(-2.29%)
May 05, 2020 5.669 5.744 5.474 5.474 312,897 -0.01(-0.14%)
May 04, 2020 5.263 5.482 5.177 5.482 258,580 +0.12(+2.19%)
May 01, 2020 5.544 5.622 5.318 5.364 471,488 -0.28(-4.99%)
Apr 30, 2020 5.748 5.748 5.513 5.646 534,983 -0.18(-3.09%)
Apr 29, 2020 5.716 5.834 5.679 5.826 321,604 +0.25(+4.49%)
Apr 28, 2020 5.490 5.615 5.404 5.576 215,424 +0.20(+3.78%)
Apr 27, 2020 5.544 5.544 5.263 5.372 422,620 -0.16(-2.97%)
Apr 24, 2020 5.646 5.709 5.413 5.537 292,841 +0.02(+0.43%)
Apr 23, 2020 5.544 5.615 5.450 5.513 305,577 +0.15(+2.77%)
Apr 22, 2020 5.130 5.404 5.091 5.364 360,014 +0.33(+6.52%)
Apr 21, 2020 4.934 5.036 4.856 5.036 332,070 -0.08(-1.53%)
Apr 20, 2020 4.981 5.372 4.903 5.114 578,898 -0.22(-4.11%)
Apr 17, 2020 5.044 5.333 4.973 5.333 352,433 +0.44(+8.95%)
Apr 16, 2020 5.177 5.244 4.895 4.895 254,152 -0.25(-4.86%)
Apr 15, 2020 5.169 5.247 4.950 5.146 348,432 -0.32(-5.87%)
Apr 14, 2020 5.935 5.935 5.388 5.466 504,538 -0.35(-6.07%)
Apr 13, 2020 6.037 6.037 5.689 5.820 295,670 +0.05(+0.81%)
Apr 09, 2020 5.982 6.234 5.618 5.773 559,160 +0.19(+3.33%)
Apr 08, 2020 5.176 5.610 5.176 5.587 283,740 +0.40(+7.77%)
Apr 07, 2020 5.448 5.448 5.153 5.184 416,780 +0.09(+1.67%)
Apr 06, 2020 5.114 5.184 4.967 5.099 442,088 +0.04(+0.77%)
Apr 03, 2020 5.386 5.393 4.897 5.060 247,512 -0.09(-1.80%)
Apr 02, 2020 4.921 5.386 4.921 5.153 554,774 +0.34(+7.09%)
Apr 01, 2020 4.688 4.913 4.649 4.812 318,970 -0.07(-1.43%)
Mar 31, 2020 4.843 5.192 4.735 4.882 629,947 +0.25(+5.35%)
Mar 30, 2020 4.510 4.843 4.428 4.634 613,258 +0.02(+0.34%)
Mar 27, 2020 4.549 4.727 4.471 4.618 367,009 -0.18(-3.72%)
Mar 26, 2020 4.735 5.006 4.735 4.797 551,018 +0.02(+0.49%)
Mar 25, 2020 4.471 4.979 4.425 4.773 358,899 +0.37(+8.45%)
Mar 24, 2020 3.906 4.448 3.890 4.401 323,715 +0.65(+17.36%)
Mar 23, 2020 3.875 3.898 3.580 3.751 435,976 -0.17(-4.35%)
Mar 20, 2020 3.766 4.076 3.723 3.921 704,080 +0.22(+5.86%)
Mar 19, 2020 3.658 3.851 3.402 3.704 596,594 +0.15(+4.37%)
Mar 18, 2020 4.014 4.084 3.211 3.549 790,457 -0.84(-19.08%)
Mar 17, 2020 4.696 4.696 4.363 4.386 488,546 -0.33(-6.91%)
Mar 16, 2020 4.533 4.934 4.417 4.711 487,575 -0.38(-7.46%)
Mar 13, 2020 5.037 5.091 4.541 5.091 455,148 +0.30(+6.28%)
Mar 12, 2020 5.204 5.204 4.484 4.790 510,394 -0.80(-14.27%)
Mar 11, 2020 5.871 5.998 5.549 5.588 399,401 -0.48(-7.95%)
Mar 10, 2020 6.446 6.495 5.795 6.071 677,060 -0.08(-1.25%)
Mar 09, 2020 6.155 6.400 6.132 6.147 712,428 -1.07(-14.86%)
Mar 06, 2020 7.335 7.396 7.132 7.220 474,115 -0.32(-4.27%)
Mar 05, 2020 7.489 7.703 7.458 7.542 323,207 -0.09(-1.20%)
Mar 04, 2020 7.435 7.657 7.397 7.634 501,192 +0.27(+3.64%)
Mar 03, 2020 7.711 7.711 7.320 7.366 431,846 -0.28(-3.71%)
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.