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 )

13.00 -0.01 (-0.08%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 7, 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 (%)
Dec 31, 2009 8.363 8.215 8.215 8.215 187,191 +0.02(+0.23%)
Dec 30, 2009 8.282 8.305 8.157 8.196 219,204 -0.08(-1.01%)
Dec 29, 2009 8.363 8.379 8.247 8.279 160,180 -0.02(-0.19%)
Dec 28, 2009 8.414 8.472 8.231 8.295 299,438 -0.06(-0.69%)
Dec 24, 2009 8.289 8.359 8.270 8.353 76,227 +0.08(+0.93%)
Dec 23, 2009 8.222 8.334 8.222 8.276 248,968 +0.08(+0.94%)
Dec 22, 2009 8.167 8.269 8.109 8.199 252,531 +0.15(+1.91%)
Dec 21, 2009 8.097 8.173 8.020 8.045 173,208 +0.00(+0.04%)
Dec 18, 2009 8.193 8.209 8.010 8.042 230,049 -0.22(-2.68%)
Dec 17, 2009 8.186 8.300 8.157 8.263 302,218 +0.18(+2.18%)
Dec 16, 2009 7.936 8.263 7.933 8.087 396,048 +0.13(+1.57%)
Dec 15, 2009 7.907 8.045 7.907 7.962 346,617 +0.10(+1.31%)
Dec 14, 2009 7.888 7.926 7.853 7.859 234,807 +0.08(+1.03%)
Dec 11, 2009 7.853 7.901 7.770 7.779 223,335 -0.01(-0.16%)
Dec 10, 2009 7.782 7.798 7.721 7.792 208,394 +0.07(+0.96%)
Dec 09, 2009 7.914 7.923 7.677 7.718 371,398 -0.21(-2.63%)
Dec 08, 2009 7.821 7.935 7.795 7.927 257,048 +0.01(+0.08%)
Dec 07, 2009 7.853 7.978 7.840 7.920 259,086 +0.06(+0.77%)
Dec 04, 2009 7.795 7.921 7.786 7.859 376,471 +0.04(+0.49%)
Dec 03, 2009 7.747 7.853 7.693 7.821 320,472 +0.10(+1.24%)
Dec 02, 2009 7.773 7.824 7.693 7.725 168,762 -0.05(-0.62%)
Dec 01, 2009 7.802 7.814 7.744 7.773 200,398 +0.10(+1.25%)
Nov 30, 2009 7.693 7.731 7.585 7.677 156,988 +0.00(+0.04%)
Nov 27, 2009 7.564 7.712 7.497 7.673 130,269 -0.12(-1.56%)
Nov 25, 2009 7.738 7.824 7.712 7.795 123,234 +0.13(+1.76%)
Nov 24, 2009 7.696 7.731 7.616 7.661 237,275 -0.01(-0.13%)
Nov 23, 2009 7.741 7.798 7.651 7.670 241,206 +0.04(+0.59%)
Nov 20, 2009 7.580 7.708 7.535 7.625 151,300 +0.03(+0.36%)
Nov 19, 2009 7.757 7.757 7.548 7.598 194,398 -0.21(-2.65%)
Nov 18, 2009 7.770 7.805 7.725 7.805 185,061 +0.04(+0.50%)
Nov 17, 2009 7.696 7.772 7.651 7.766 183,086 +0.03(+0.33%)
Nov 16, 2009 7.673 7.760 7.667 7.741 305,104 +0.11(+1.39%)
Nov 13, 2009 7.622 7.657 7.536 7.635 155,157 +0.02(+0.25%)
Nov 12, 2009 7.558 7.818 7.558 7.616 257,036 -0.15(-1.98%)
Nov 11, 2009 7.712 7.779 7.682 7.770 184,642 +0.11(+1.42%)
Nov 10, 2009 7.734 7.734 7.571 7.661 206,332 -0.04(-0.54%)
Nov 09, 2009 7.613 7.731 7.580 7.702 220,892 +0.21(+2.87%)
Nov 06, 2009 7.577 7.662 7.417 7.487 191,734 -0.12(-1.60%)
Nov 05, 2009 7.532 7.628 7.520 7.609 210,849 +0.16(+2.20%)
Nov 04, 2009 7.148 7.532 7.141 7.446 340,355 +0.14(+1.89%)
Nov 03, 2009 7.205 7.337 7.055 7.308 255,888 +0.07(+0.93%)
Nov 02, 2009 7.148 7.346 7.055 7.241 296,315 +0.15(+2.08%)
Oct 30, 2009 7.372 7.459 7.055 7.093 302,764 -0.36(-4.82%)
Oct 29, 2009 7.330 7.452 7.189 7.452 372,234 +0.32(+4.49%)
Oct 28, 2009 7.558 7.558 7.116 7.132 493,019 -0.42(-5.56%)
Oct 27, 2009 7.539 7.596 7.446 7.552 398,503 +0.01(+0.08%)
Oct 26, 2009 7.779 7.824 7.507 7.545 313,218 -0.17(-2.16%)
Oct 23, 2009 7.741 7.741 7.664 7.712 281,536 -0.11(-1.35%)
Oct 22, 2009 7.802 7.818 7.667 7.818 363,773 -0.02(-0.26%)
Oct 21, 2009 8.013 8.064 7.744 7.838 440,624 +0.05(+0.63%)
Oct 20, 2009 7.683 7.789 7.667 7.789 387,789 -0.04(-0.57%)
Oct 19, 2009 7.766 7.834 7.696 7.834 289,442 +0.13(+1.75%)
Oct 16, 2009 7.770 7.818 7.667 7.699 418,327 -0.07(-0.91%)
Oct 15, 2009 7.782 7.821 7.750 7.770 375,843 -0.03(-0.33%)
Oct 14, 2009 7.766 7.811 7.705 7.795 302,708 +0.16(+2.10%)
Oct 13, 2009 7.673 7.699 7.584 7.635 247,929 -0.04(-0.46%)
Oct 12, 2009 7.795 7.821 7.655 7.670 322,840 +0.03(+0.34%)
Oct 09, 2009 7.645 7.677 7.584 7.645 260,614 +0.00(+0.04%)
Oct 08, 2009 7.571 7.664 7.500 7.641 525,173 +0.19(+2.54%)
Oct 07, 2009 7.401 7.504 7.372 7.452 462,092 +0.03(+0.43%)
Oct 06, 2009 7.228 7.436 7.215 7.420 516,010 +0.32(+4.47%)
Oct 05, 2009 6.933 7.103 6.891 7.103 237,087 +0.18(+2.55%)
Oct 02, 2009 6.770 6.927 6.673 6.927 415,232 +0.00(+0.00%)
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.