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 28, 2021 7.927 7.960 7.860 7.860 82,199 -0.03(-0.42%)
May 27, 2021 7.985 8.002 7.868 7.893 84,529 -0.04(-0.53%)
May 26, 2021 7.852 7.944 7.852 7.935 72,457 +0.08(+1.06%)
May 25, 2021 7.977 8.019 7.835 7.852 90,394 -0.11(-1.36%)
May 24, 2021 7.827 7.985 7.802 7.960 107,459 +0.16(+2.03%)
May 21, 2021 7.802 7.868 7.768 7.802 77,893 +0.05(+0.65%)
May 20, 2021 7.785 7.802 7.702 7.752 99,723 -0.05(-0.64%)
May 19, 2021 7.843 7.885 7.743 7.802 142,459 -0.19(-2.40%)
May 18, 2021 8.077 8.077 7.927 7.994 137,247 -0.03(-0.42%)
May 17, 2021 7.969 8.035 7.877 8.027 205,231 +0.05(+0.63%)
May 14, 2021 7.852 7.993 7.852 7.977 77,995 +0.17(+2.14%)
May 13, 2021 7.827 7.902 7.685 7.810 206,265 -0.05(-0.66%)
May 12, 2021 7.837 8.003 7.837 7.862 157,699 +0.02(+0.32%)
May 11, 2021 7.878 7.878 7.741 7.837 129,018 -0.10(-1.26%)
May 10, 2021 7.978 8.041 7.912 7.937 179,775 +0.05(+0.63%)
May 07, 2021 7.712 7.928 7.712 7.887 142,733 +0.12(+1.61%)
May 06, 2021 7.812 7.816 7.712 7.762 188,854 -0.03(-0.43%)
May 05, 2021 7.744 7.845 7.612 7.795 248,494 +0.22(+2.85%)
May 04, 2021 7.521 7.588 7.479 7.579 203,398 +0.10(+1.33%)
May 03, 2021 7.380 7.488 7.380 7.479 141,556 +0.13(+1.81%)
Apr 30, 2021 7.355 7.421 7.313 7.347 104,445 -0.05(-0.67%)
Apr 29, 2021 7.479 7.488 7.388 7.396 158,629 +0.00(+0.00%)
Apr 28, 2021 7.214 7.413 7.181 7.396 166,583 +0.23(+3.25%)
Apr 27, 2021 7.114 7.205 7.106 7.164 118,595 +0.07(+0.94%)
Apr 26, 2021 7.006 7.130 7.006 7.097 189,412 +0.09(+1.30%)
Apr 23, 2021 6.964 7.031 6.964 7.006 133,445 +0.04(+0.60%)
Apr 22, 2021 7.114 7.114 6.939 6.964 126,856 -0.13(-1.87%)
Apr 21, 2021 6.948 7.106 6.948 7.097 115,715 +0.11(+1.55%)
Apr 20, 2021 7.114 7.164 6.956 6.989 200,585 -0.13(-1.87%)
Apr 19, 2021 7.147 7.222 7.110 7.122 93,895 -0.02(-0.23%)
Apr 16, 2021 7.214 7.263 7.139 7.139 124,059 -0.05(-0.69%)
Apr 15, 2021 7.288 7.288 7.189 7.189 128,552 -0.04(-0.57%)
Apr 14, 2021 7.205 7.388 7.180 7.230 223,404 +0.02(+0.32%)
Apr 13, 2021 7.273 7.273 7.174 7.207 115,503 -0.06(-0.80%)
Apr 12, 2021 7.265 7.290 7.182 7.265 126,089 +0.00(+0.00%)
Apr 09, 2021 7.248 7.265 7.182 7.265 117,955 +0.01(+0.11%)
Apr 08, 2021 7.199 7.265 7.124 7.257 139,131 +0.02(+0.34%)
Apr 07, 2021 7.339 7.381 7.215 7.232 328,607 -0.07(-1.02%)
Apr 06, 2021 7.323 7.422 7.306 7.306 128,852 -0.02(-0.34%)
Apr 05, 2021 7.439 7.439 7.314 7.331 276,860 -0.07(-0.89%)
Apr 01, 2021 7.348 7.447 7.323 7.397 227,209 +0.05(+0.68%)
Mar 31, 2021 7.397 7.397 7.314 7.348 239,669 -0.02(-0.34%)
Mar 30, 2021 7.348 7.414 7.323 7.372 117,057 -0.04(-0.56%)
Mar 29, 2021 7.323 7.422 7.257 7.414 190,776 +0.08(+1.13%)
Mar 26, 2021 7.306 7.364 7.223 7.331 300,690 +0.12(+1.72%)
Mar 25, 2021 7.207 7.223 7.041 7.207 263,145 -0.01(-0.11%)
Mar 24, 2021 7.166 7.314 7.157 7.215 204,967 +0.11(+1.51%)
Mar 23, 2021 7.240 7.240 6.735 7.108 454,506 -0.25(-3.37%)
Mar 22, 2021 7.372 7.414 7.323 7.356 122,746 +0.00(+0.00%)
Mar 19, 2021 7.331 7.422 7.248 7.356 145,752 +0.03(+0.45%)
Mar 18, 2021 7.621 7.621 7.281 7.323 214,522 -0.33(-4.32%)
Mar 17, 2021 7.546 7.654 7.530 7.654 123,912 +0.08(+1.09%)
Mar 16, 2021 7.745 7.745 7.554 7.571 172,748 -0.19(-2.45%)
Mar 15, 2021 7.770 7.803 7.662 7.761 410,458 +0.03(+0.43%)
Mar 12, 2021 7.679 7.728 7.637 7.728 120,977 +0.10(+1.28%)
Mar 11, 2021 7.705 7.746 7.631 7.631 238,315 -0.02(-0.32%)
Mar 10, 2021 7.532 7.696 7.529 7.655 119,648 +0.12(+1.64%)
Mar 09, 2021 7.655 7.705 7.515 7.532 207,224 -0.10(-1.30%)
Mar 08, 2021 7.664 7.761 7.589 7.631 499,569 +0.02(+0.22%)
Mar 05, 2021 7.606 7.664 7.416 7.614 440,273 +0.24(+3.24%)
Mar 04, 2021 7.383 7.515 7.260 7.375 380,375 +0.07(+1.02%)
Mar 03, 2021 7.136 7.350 7.129 7.301 251,016 +0.18(+2.55%)
Mar 02, 2021 7.153 7.219 7.078 7.120 244,986 +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.