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 )

13.30 +0.18 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2008 9.427 9.728 9.423 9.702 214,646 +0.13(+1.34%)
Jan 30, 2008 9.613 9.712 9.529 9.574 359,096 -0.04(-0.43%)
Jan 29, 2008 9.690 9.799 9.603 9.616 289,370 -0.03(-0.33%)
Jan 28, 2008 9.407 9.693 9.363 9.648 301,379 +0.27(+2.91%)
Jan 25, 2008 9.343 9.382 9.177 9.375 466,710 +0.22(+2.38%)
Jan 24, 2008 8.766 9.164 8.766 9.157 393,602 +0.38(+4.35%)
Jan 23, 2008 8.529 8.821 8.369 8.776 509,445 +0.01(+0.15%)
Jan 22, 2008 8.529 8.798 8.173 8.763 813,192 -0.29(-3.15%)
Jan 21, 2008 9.318 9.340 8.927 9.048 0 +0.00(+0.00%)
Jan 18, 2008 9.318 9.340 8.927 9.048 330,081 -0.19(-2.05%)
Jan 17, 2008 9.616 9.696 9.193 9.238 487,335 -0.31(-3.29%)
Jan 16, 2008 9.622 9.699 9.446 9.552 497,680 -0.20(-2.04%)
Jan 15, 2008 9.930 9.943 9.673 9.750 360,846 -0.23(-2.31%)
Jan 14, 2008 9.936 10.02 9.914 9.981 334,589 +0.06(+0.58%)
Jan 11, 2008 9.978 10.05 9.856 9.924 387,175 -0.13(-1.28%)
Jan 10, 2008 9.936 10.09 9.859 10.05 341,937 +0.08(+0.84%)
Jan 09, 2008 9.924 10.06 9.827 9.968 346,617 +0.06(+0.58%)
Jan 08, 2008 9.911 10.02 9.885 9.911 342,873 -0.00(-0.03%)
Jan 07, 2008 9.981 10.03 9.827 9.914 281,723 -0.10(-1.02%)
Jan 04, 2008 10.14 10.15 10.00 10.02 264,876 -0.21(-2.01%)
Jan 03, 2008 10.14 10.29 10.14 10.22 285,742 +0.11(+1.08%)
Jan 02, 2008 10.13 10.14 10.03 10.11 243,661 +0.05(+0.54%)
Jan 01, 2008 9.991 10.14 9.978 10.06 192,008 +0.00(+0.00%)
Dec 31, 2007 9.991 10.14 9.978 10.06 192,008 +0.11(+1.10%)
Dec 28, 2007 9.866 10.26 9.786 9.949 298,758 +0.19(+1.90%)
Dec 27, 2007 9.933 9.933 9.750 9.763 163,168 -0.13(-1.30%)
Dec 26, 2007 9.738 9.972 9.734 9.891 246,157 +0.22(+2.29%)
Dec 24, 2007 9.619 9.766 9.619 9.670 105,451 +0.08(+0.84%)
Dec 21, 2007 9.423 9.597 9.423 9.590 155,993 +0.24(+2.54%)
Dec 20, 2007 9.375 9.385 9.295 9.353 142,640 +0.06(+0.62%)
Dec 19, 2007 9.401 9.407 9.266 9.295 257,700 -0.03(-0.31%)
Dec 18, 2007 9.388 9.388 9.218 9.324 390,295 -0.61(-6.10%)
Dec 17, 2007 10.05 10.05 9.866 9.930 391,543 -0.14(-1.40%)
Dec 14, 2007 10.12 10.18 10.07 10.07 163,168 -0.17(-1.69%)
Dec 13, 2007 10.14 10.25 10.09 10.24 233,365 +0.03(+0.31%)
Dec 12, 2007 10.27 10.27 10.13 10.21 345,681 +0.18(+1.82%)
Dec 11, 2007 10.28 10.35 10.02 10.03 398,718 -0.21(-2.03%)
Dec 10, 2007 10.21 10.31 10.21 10.24 137,274 +0.07(+0.69%)
Dec 07, 2007 10.15 10.21 10.12 10.17 221,822 +0.05(+0.48%)
Dec 06, 2007 9.907 10.16 9.882 10.12 246,781 +0.20(+1.97%)
Dec 05, 2007 9.847 9.952 9.847 9.924 140,393 +0.16(+1.67%)
Dec 04, 2007 9.786 9.840 9.702 9.760 1,060,754 -0.08(-0.85%)
Dec 03, 2007 9.808 9.888 9.738 9.843 130,410 +0.02(+0.23%)
Nov 30, 2007 9.738 9.831 9.738 9.821 237,109 +0.10(+0.99%)
Nov 29, 2007 9.545 9.795 9.545 9.725 228,692 +0.01(+0.13%)
Nov 28, 2007 9.449 9.712 9.449 9.712 321,739 +0.24(+2.54%)
Nov 27, 2007 9.523 9.597 9.350 9.472 417,749 -0.08(-0.84%)
Nov 26, 2007 9.706 9.821 9.539 9.552 268,308 -0.15(-1.55%)
Nov 23, 2007 9.680 9.731 9.597 9.702 125,730 +0.13(+1.37%)
Nov 21, 2007 9.516 9.673 9.516 9.571 232,121 -0.10(-0.99%)
Nov 20, 2007 9.552 9.770 9.552 9.667 515,155 +0.13(+1.38%)
Nov 19, 2007 9.677 9.734 9.523 9.536 294,515 -0.21(-2.14%)
Nov 16, 2007 9.661 9.757 9.606 9.744 280,787 +0.14(+1.50%)
Nov 15, 2007 9.754 9.843 9.552 9.600 324,777 -0.25(-2.54%)
Nov 14, 2007 9.956 10.02 9.850 9.850 179,707 -0.01(-0.07%)
Nov 13, 2007 9.757 9.885 9.696 9.856 387,487 +0.04(+0.36%)
Nov 12, 2007 10.05 10.05 9.805 9.821 441,616 -0.29(-2.88%)
Nov 09, 2007 10.06 10.54 10.06 10.11 232,121 -0.18(-1.71%)
Nov 08, 2007 10.19 10.41 10.09 10.29 374,695 +0.12(+1.20%)
Nov 07, 2007 10.18 10.46 10.16 10.17 302,630 -0.23(-2.19%)
Nov 06, 2007 10.13 10.42 10.13 10.39 288,587 +0.27(+2.69%)
Nov 05, 2007 10.09 10.23 10.06 10.12 251,149 -0.07(-0.66%)
Nov 02, 2007 10.19 10.25 10.09 10.19 326,025 +0.07(+0.66%)
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.