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 (%)
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%)
Nov 01, 2007 10.23 10.31 10.12 10.12 297,947 -0.18(-1.74%)
Oct 31, 2007 10.17 10.39 10.17 10.30 373,135 +0.12(+1.16%)
Oct 30, 2007 10.26 10.28 10.16 10.18 480,459 -0.11(-1.09%)
Oct 29, 2007 10.25 10.32 10.22 10.30 214,958 +0.12(+1.23%)
Oct 26, 2007 10.05 10.18 10.05 10.17 244,909 +0.17(+1.73%)
Oct 25, 2007 9.975 10.08 9.924 9.997 265,812 +0.06(+0.61%)
Oct 24, 2007 9.789 10.03 9.789 9.936 236,173 +0.11(+1.14%)
Oct 23, 2007 9.786 9.882 9.715 9.824 175,336 +0.08(+0.82%)
Oct 22, 2007 9.654 9.815 9.587 9.744 292,331 -0.07(-0.72%)
Oct 19, 2007 9.994 10.04 9.815 9.815 350,984 -0.26(-2.58%)
Oct 18, 2007 9.936 10.15 9.936 10.07 271,428 +0.13(+1.26%)
Oct 17, 2007 10.10 10.13 9.917 9.949 248,341 -0.06(-0.64%)
Oct 16, 2007 10.06 10.08 9.988 10.01 279,851 -0.06(-0.57%)
Oct 15, 2007 10.04 10.18 10.04 10.07 423,053 +0.06(+0.64%)
Oct 12, 2007 9.978 10.11 9.978 10.01 180,640 +0.03(+0.29%)
Oct 11, 2007 9.988 10.16 9.952 9.978 311,674 +0.02(+0.16%)
Oct 10, 2007 9.712 9.981 9.706 9.962 295,451 +0.18(+1.80%)
Oct 09, 2007 9.776 9.888 9.715 9.786 253,645 +0.08(+0.86%)
Oct 08, 2007 9.680 9.754 9.645 9.702 155,057 -0.06(-0.66%)
Oct 05, 2007 9.715 9.792 9.715 9.766 167,536 +0.11(+1.13%)
Oct 04, 2007 9.690 9.718 9.597 9.657 195,615 -0.05(-0.50%)
Oct 03, 2007 9.738 9.744 9.696 9.706 166,288 -0.02(-0.16%)
Oct 02, 2007 9.728 9.741 9.667 9.722 231,805 -0.04(-0.39%)
Oct 01, 2007 9.651 9.805 9.651 9.760 214,334 +0.11(+1.16%)
Sep 28, 2007 9.696 9.760 9.638 9.648 183,136 -0.01(-0.07%)
Sep 27, 2007 9.680 9.766 9.613 9.654 252,085 +0.07(+0.74%)
Sep 26, 2007 9.613 9.680 9.558 9.584 219,326 +0.02(+0.17%)
Sep 25, 2007 9.565 9.616 9.532 9.568 198,111 -0.05(-0.53%)
Sep 24, 2007 9.757 9.840 9.616 9.619 273,924 -0.08(-0.79%)
Sep 21, 2007 9.622 9.725 9.622 9.696 195,303 +0.09(+0.93%)
Sep 20, 2007 9.616 9.680 9.581 9.606 231,805 -0.02(-0.23%)
Sep 19, 2007 9.664 9.722 9.600 9.629 438,653 +0.08(+0.81%)
Sep 18, 2007 9.395 9.593 9.359 9.552 228,998 +0.17(+1.78%)
Sep 17, 2007 9.440 9.481 9.375 9.385 202,479 -0.06(-0.61%)
Sep 14, 2007 9.401 9.507 9.386 9.443 126,666 -0.00(-0.03%)
Sep 13, 2007 9.504 9.513 9.446 9.446 143,513 -0.01(-0.10%)
Sep 12, 2007 9.359 9.510 9.334 9.456 214,646 -0.02(-0.24%)
Sep 11, 2007 9.401 9.500 9.340 9.478 150,377 +0.11(+1.13%)
Sep 10, 2007 9.494 9.520 9.305 9.372 224,942 -0.14(-1.45%)
Sep 07, 2007 9.488 9.523 9.412 9.510 292,019 -0.11(-1.13%)
Sep 06, 2007 9.609 9.696 9.500 9.619 408,078 +0.18(+1.87%)
Sep 05, 2007 9.449 9.488 9.354 9.443 121,050 -0.05(-0.57%)
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.