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 )

12.57 -0.25 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2021 8.016 8.050 7.948 7.948 81,286 -0.03(-0.42%)
May 27, 2021 8.075 8.092 7.957 7.982 83,590 -0.04(-0.53%)
May 26, 2021 7.940 8.033 7.940 8.024 71,652 +0.08(+1.06%)
May 25, 2021 8.067 8.109 7.923 7.940 89,390 -0.11(-1.36%)
May 24, 2021 7.915 8.075 7.889 8.050 106,265 +0.16(+2.03%)
May 21, 2021 7.889 7.957 7.856 7.889 77,028 +0.05(+0.65%)
May 20, 2021 7.872 7.889 7.788 7.839 98,615 -0.05(-0.64%)
May 19, 2021 7.932 7.974 7.830 7.889 140,876 -0.19(-2.40%)
May 18, 2021 8.168 8.168 8.016 8.083 135,722 -0.03(-0.42%)
May 17, 2021 8.058 8.126 7.965 8.117 202,950 +0.05(+0.63%)
May 14, 2021 7.940 8.083 7.940 8.067 77,129 +0.17(+2.14%)
May 13, 2021 7.915 7.991 7.771 7.898 203,973 -0.05(-0.66%)
May 12, 2021 7.925 8.093 7.925 7.951 155,939 +0.03(+0.32%)
May 11, 2021 7.967 7.967 7.829 7.925 127,577 -0.10(-1.26%)
May 10, 2021 8.068 8.132 8.001 8.026 177,768 +0.05(+0.63%)
May 07, 2021 7.799 8.018 7.799 7.976 141,139 +0.13(+1.61%)
May 06, 2021 7.900 7.904 7.799 7.850 186,745 -0.03(-0.43%)
May 05, 2021 7.831 7.934 7.698 7.883 245,720 +0.22(+2.85%)
May 04, 2021 7.606 7.673 7.564 7.665 201,127 +0.10(+1.33%)
May 03, 2021 7.463 7.572 7.463 7.564 139,976 +0.13(+1.81%)
Apr 30, 2021 7.438 7.505 7.396 7.429 103,279 -0.05(-0.67%)
Apr 29, 2021 7.564 7.572 7.471 7.480 156,859 +0.00(+0.00%)
Apr 28, 2021 7.295 7.497 7.262 7.480 164,723 +0.24(+3.25%)
Apr 27, 2021 7.194 7.287 7.186 7.245 117,271 +0.07(+0.94%)
Apr 26, 2021 7.085 7.211 7.085 7.177 187,297 +0.09(+1.30%)
Apr 23, 2021 7.043 7.110 7.043 7.085 131,955 +0.04(+0.60%)
Apr 22, 2021 7.194 7.194 7.018 7.043 125,440 -0.13(-1.87%)
Apr 21, 2021 7.026 7.186 7.026 7.177 114,423 +0.11(+1.55%)
Apr 20, 2021 7.194 7.245 7.034 7.068 198,345 -0.13(-1.87%)
Apr 19, 2021 7.228 7.303 7.190 7.203 92,847 -0.02(-0.23%)
Apr 16, 2021 7.295 7.345 7.219 7.219 122,674 -0.05(-0.69%)
Apr 15, 2021 7.371 7.371 7.270 7.270 127,117 -0.04(-0.57%)
Apr 14, 2021 7.287 7.471 7.261 7.312 220,910 +0.02(+0.32%)
Apr 13, 2021 7.356 7.356 7.255 7.289 114,207 -0.06(-0.80%)
Apr 12, 2021 7.347 7.372 7.264 7.347 124,674 +0.00(+0.00%)
Apr 09, 2021 7.331 7.347 7.264 7.347 116,632 +0.01(+0.11%)
Apr 08, 2021 7.280 7.347 7.205 7.339 137,570 +0.03(+0.34%)
Apr 07, 2021 7.423 7.464 7.297 7.314 324,920 -0.08(-1.02%)
Apr 06, 2021 7.406 7.506 7.389 7.389 127,406 -0.03(-0.34%)
Apr 05, 2021 7.523 7.523 7.397 7.414 273,753 -0.07(-0.89%)
Apr 01, 2021 7.431 7.531 7.406 7.481 224,660 +0.05(+0.68%)
Mar 31, 2021 7.481 7.481 7.397 7.431 236,979 -0.03(-0.34%)
Mar 30, 2021 7.431 7.498 7.406 7.456 115,744 -0.04(-0.56%)
Mar 29, 2021 7.406 7.506 7.339 7.498 188,636 +0.08(+1.13%)
Mar 26, 2021 7.389 7.448 7.305 7.414 297,316 +0.13(+1.72%)
Mar 25, 2021 7.289 7.305 7.121 7.289 260,192 -0.01(-0.11%)
Mar 24, 2021 7.247 7.397 7.238 7.297 202,667 +0.11(+1.51%)
Mar 23, 2021 7.322 7.322 6.812 7.188 449,407 -0.25(-3.37%)
Mar 22, 2021 7.456 7.498 7.406 7.439 121,369 +0.00(+0.00%)
Mar 19, 2021 7.414 7.506 7.331 7.439 144,117 +0.03(+0.45%)
Mar 18, 2021 7.707 7.707 7.364 7.406 212,115 -0.33(-4.32%)
Mar 17, 2021 7.632 7.741 7.615 7.741 122,522 +0.08(+1.09%)
Mar 16, 2021 7.833 7.833 7.640 7.657 170,810 -0.19(-2.45%)
Mar 15, 2021 7.858 7.891 7.749 7.849 405,853 +0.03(+0.43%)
Mar 12, 2021 7.766 7.816 7.724 7.816 119,619 +0.10(+1.27%)
Mar 11, 2021 7.793 7.834 7.718 7.718 235,628 -0.02(-0.32%)
Mar 10, 2021 7.618 7.784 7.615 7.743 118,299 +0.13(+1.64%)
Mar 09, 2021 7.743 7.793 7.601 7.618 204,888 -0.10(-1.30%)
Mar 08, 2021 7.751 7.849 7.676 7.718 493,937 +0.02(+0.22%)
Mar 05, 2021 7.693 7.751 7.501 7.701 435,310 +0.24(+3.24%)
Mar 04, 2021 7.468 7.601 7.343 7.459 376,087 +0.08(+1.02%)
Mar 03, 2021 7.217 7.434 7.210 7.384 248,186 +0.18(+2.55%)
Mar 02, 2021 7.234 7.301 7.159 7.201 242,224 +0.01(+0.12%)
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.