Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.016 8.049 7.948 7.948 81,289 -0.03(-0.42%)
May 27, 2021 8.075 8.092 7.957 7.982 83,593 -0.04(-0.53%)
May 26, 2021 7.940 8.033 7.940 8.024 71,655 +0.08(+1.06%)
May 25, 2021 8.066 8.108 7.923 7.940 89,393 -0.11(-1.36%)
May 24, 2021 7.914 8.075 7.889 8.049 106,269 +0.16(+2.03%)
May 21, 2021 7.889 7.957 7.855 7.889 77,031 +0.05(+0.65%)
May 20, 2021 7.872 7.889 7.788 7.838 98,619 -0.05(-0.64%)
May 19, 2021 7.931 7.973 7.830 7.889 140,881 -0.19(-2.40%)
May 18, 2021 8.168 8.168 8.016 8.083 135,727 -0.03(-0.42%)
May 17, 2021 8.058 8.125 7.965 8.117 202,958 +0.05(+0.63%)
May 14, 2021 7.940 8.083 7.940 8.066 77,131 +0.17(+2.14%)
May 13, 2021 7.914 7.990 7.771 7.897 203,981 -0.05(-0.66%)
May 12, 2021 7.925 8.093 7.925 7.950 155,945 +0.03(+0.32%)
May 11, 2021 7.967 7.967 7.828 7.925 127,582 -0.10(-1.26%)
May 10, 2021 8.068 8.132 8.001 8.026 177,775 +0.05(+0.63%)
May 07, 2021 7.799 8.017 7.799 7.975 141,145 +0.13(+1.61%)
May 06, 2021 7.900 7.904 7.799 7.849 186,752 -0.03(-0.43%)
May 05, 2021 7.831 7.933 7.698 7.883 245,729 +0.22(+2.85%)
May 04, 2021 7.606 7.673 7.564 7.664 201,135 +0.10(+1.33%)
May 03, 2021 7.463 7.572 7.463 7.564 139,981 +0.13(+1.81%)
Apr 30, 2021 7.438 7.505 7.396 7.429 103,283 -0.05(-0.67%)
Apr 29, 2021 7.564 7.572 7.471 7.480 156,864 +0.00(+0.00%)
Apr 28, 2021 7.295 7.496 7.262 7.480 164,730 +0.24(+3.25%)
Apr 27, 2021 7.194 7.286 7.185 7.244 117,275 +0.07(+0.94%)
Apr 26, 2021 7.085 7.211 7.085 7.177 187,304 +0.09(+1.30%)
Apr 23, 2021 7.043 7.110 7.043 7.085 131,960 +0.04(+0.60%)
Apr 22, 2021 7.194 7.194 7.017 7.043 125,445 -0.13(-1.87%)
Apr 21, 2021 7.026 7.185 7.026 7.177 114,428 +0.11(+1.55%)
Apr 20, 2021 7.194 7.244 7.034 7.068 198,353 -0.13(-1.87%)
Apr 19, 2021 7.227 7.303 7.190 7.202 92,850 -0.02(-0.23%)
Apr 16, 2021 7.295 7.345 7.219 7.219 122,678 -0.05(-0.69%)
Apr 15, 2021 7.370 7.370 7.269 7.269 127,122 -0.04(-0.57%)
Apr 14, 2021 7.286 7.471 7.261 7.312 220,918 +0.02(+0.32%)
Apr 13, 2021 7.355 7.355 7.255 7.288 114,211 -0.06(-0.80%)
Apr 12, 2021 7.347 7.372 7.263 7.347 124,679 +0.00(+0.00%)
Apr 09, 2021 7.330 7.347 7.263 7.347 116,636 +0.01(+0.11%)
Apr 08, 2021 7.280 7.347 7.205 7.339 137,575 +0.03(+0.34%)
Apr 07, 2021 7.422 7.464 7.297 7.314 324,932 -0.08(-1.02%)
Apr 06, 2021 7.406 7.506 7.389 7.389 127,411 -0.03(-0.34%)
Apr 05, 2021 7.523 7.523 7.397 7.414 273,763 -0.07(-0.89%)
Apr 01, 2021 7.431 7.531 7.406 7.481 224,668 +0.05(+0.68%)
Mar 31, 2021 7.481 7.481 7.397 7.431 236,988 -0.03(-0.34%)
Mar 30, 2021 7.431 7.498 7.406 7.456 115,748 -0.04(-0.56%)
Mar 29, 2021 7.406 7.506 7.339 7.498 188,642 +0.08(+1.13%)
Mar 26, 2021 7.389 7.447 7.305 7.414 297,327 +0.13(+1.72%)
Mar 25, 2021 7.288 7.305 7.121 7.288 260,202 -0.01(-0.11%)
Mar 24, 2021 7.247 7.397 7.238 7.297 202,675 +0.11(+1.51%)
Mar 23, 2021 7.322 7.322 6.811 7.188 449,423 -0.25(-3.37%)
Mar 22, 2021 7.456 7.498 7.406 7.439 121,373 +0.00(+0.00%)
Mar 19, 2021 7.414 7.506 7.330 7.439 144,122 +0.03(+0.45%)
Mar 18, 2021 7.707 7.707 7.364 7.406 212,123 -0.33(-4.32%)
Mar 17, 2021 7.631 7.740 7.615 7.740 122,527 +0.08(+1.09%)
Mar 16, 2021 7.832 7.832 7.640 7.657 170,816 -0.19(-2.45%)
Mar 15, 2021 7.857 7.891 7.749 7.849 405,867 +0.03(+0.43%)
Mar 12, 2021 7.765 7.816 7.724 7.816 119,624 +0.10(+1.27%)
Mar 11, 2021 7.792 7.834 7.717 7.717 235,637 -0.03(-0.32%)
Mar 10, 2021 7.617 7.784 7.615 7.742 118,303 +0.13(+1.64%)
Mar 09, 2021 7.742 7.792 7.601 7.617 204,896 -0.10(-1.30%)
Mar 08, 2021 7.751 7.849 7.676 7.717 493,955 +0.02(+0.22%)
Mar 05, 2021 7.692 7.751 7.501 7.701 435,326 +0.24(+3.24%)
Mar 04, 2021 7.467 7.601 7.342 7.459 376,101 +0.08(+1.02%)
Mar 03, 2021 7.217 7.434 7.210 7.384 248,195 +0.18(+2.55%)
Mar 02, 2021 7.234 7.301 7.159 7.201 242,233 +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.