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: 12:22 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 (%)
Feb 28, 2017 8.754 8.785 8.705 8.730 208,008 -0.04(-0.42%)
Feb 27, 2017 8.699 8.779 8.670 8.767 115,047 +0.06(+0.71%)
Feb 24, 2017 8.686 8.711 8.655 8.705 151,673 -0.01(-0.14%)
Feb 23, 2017 8.761 8.767 8.693 8.717 139,068 +0.02(+0.21%)
Feb 22, 2017 8.748 8.816 8.686 8.699 144,438 -0.06(-0.64%)
Feb 21, 2017 8.761 8.823 8.742 8.754 118,037 +0.04(+0.50%)
Feb 17, 2017 8.711 8.711 8.711 0 -0.11(-1.19%)
Feb 16, 2017 8.891 8.903 8.810 8.816 122,453 -0.06(-0.70%)
Feb 15, 2017 8.915 8.952 8.872 8.878 132,770 -0.02(-0.21%)
Feb 14, 2017 8.934 8.934 8.835 8.897 126,867 -0.04(-0.42%)
Feb 13, 2017 8.977 8.977 8.897 8.934 144,388 -0.02(-0.22%)
Feb 10, 2017 8.892 8.966 8.892 8.954 116,359 +0.14(+1.54%)
Feb 09, 2017 8.800 8.855 8.800 8.818 181,906 +0.05(+0.56%)
Feb 08, 2017 8.818 8.825 8.702 8.769 266,391 -0.09(-0.97%)
Feb 07, 2017 8.898 8.966 8.818 8.855 123,597 -0.06(-0.62%)
Feb 06, 2017 9.089 9.089 8.905 8.911 215,022 -0.07(-0.75%)
Feb 03, 2017 8.985 9.034 8.917 8.978 120,831 +0.07(+0.83%)
Feb 02, 2017 8.868 8.923 8.843 8.905 66,272 +0.04(+0.49%)
Feb 01, 2017 8.966 8.966 8.837 8.862 152,122 -0.02(-0.28%)
Jan 31, 2017 8.898 8.935 8.843 8.886 142,590 +0.01(+0.14%)
Jan 30, 2017 8.997 9.007 8.837 8.874 127,956 -0.18(-2.04%)
Jan 27, 2017 9.126 9.126 9.036 9.058 105,392 -0.05(-0.54%)
Jan 26, 2017 9.120 9.152 9.102 9.108 148,805 -0.01(-0.07%)
Jan 25, 2017 9.102 9.138 9.089 9.114 138,808 +0.05(+0.54%)
Jan 24, 2017 8.948 9.102 8.948 9.065 120,235 +0.14(+1.59%)
Jan 23, 2017 8.966 8.972 8.898 8.923 65,774 -0.05(-0.55%)
Jan 20, 2017 8.997 9.015 8.966 8.972 83,042 +0.00(+0.00%)
Jan 19, 2017 8.985 8.985 8.917 8.972 95,094 -0.02(-0.21%)
Jan 18, 2017 8.954 8.997 8.917 8.991 124,299 +0.01(+0.14%)
Jan 17, 2017 8.948 8.985 8.935 8.978 121,240 +0.04(+0.48%)
Jan 13, 2017 8.935 8.935 8.935 0 -0.04(-0.41%)
Jan 12, 2017 9.003 9.003 8.935 8.972 105,166 +0.01(+0.07%)
Jan 11, 2017 8.886 8.980 8.886 8.966 144,871 +0.10(+1.16%)
Jan 10, 2017 8.998 8.998 8.839 8.863 179,835 -0.13(-1.50%)
Jan 09, 2017 8.979 9.004 8.943 8.998 127,635 -0.03(-0.34%)
Jan 06, 2017 8.973 9.047 8.967 9.028 155,725 +0.06(+0.68%)
Jan 05, 2017 8.949 9.028 8.936 8.967 264,670 -0.04(-0.48%)
Jan 04, 2017 8.967 9.028 8.943 9.010 158,017 +0.05(+0.55%)
Jan 03, 2017 8.918 9.010 8.900 8.961 173,483 +0.12(+1.39%)
Dec 30, 2016 8.839 8.839 8.839 0 -0.01(-0.14%)
Dec 29, 2016 8.839 8.888 8.802 8.851 184,930 +0.02(+0.21%)
Dec 28, 2016 8.924 8.955 8.821 8.832 140,594 -0.11(-1.23%)
Dec 27, 2016 8.918 8.985 8.918 8.943 129,437 +0.04(+0.41%)
Dec 23, 2016 8.906 8.906 8.906 0 -0.02(-0.21%)
Dec 22, 2016 8.949 8.975 8.906 8.924 102,547 +0.01(+0.14%)
Dec 21, 2016 8.906 8.967 8.906 8.912 132,578 -0.01(-0.14%)
Dec 20, 2016 8.998 9.010 8.924 8.924 128,626 -0.02(-0.27%)
Dec 19, 2016 8.979 9.019 8.930 8.949 111,657 -0.03(-0.34%)
Dec 16, 2016 8.936 8.998 8.936 8.979 144,567 +0.04(+0.48%)
Dec 15, 2016 8.881 8.949 8.826 8.936 164,463 +0.04(+0.47%)
Dec 14, 2016 9.072 9.072 8.895 8.895 188,303 -0.21(-2.27%)
Dec 13, 2016 8.986 9.120 8.956 9.102 184,073 +0.18(+2.05%)
Dec 12, 2016 9.023 9.139 8.913 8.919 181,202 +0.02(+0.21%)
Dec 09, 2016 8.926 8.962 8.871 8.901 150,936 -0.01(-0.14%)
Dec 08, 2016 8.907 8.956 8.871 8.913 137,496 +0.01(+0.07%)
Dec 07, 2016 8.852 8.944 8.852 8.907 142,336 +0.03(+0.34%)
Dec 06, 2016 8.852 8.950 8.786 8.877 127,421 -0.01(-0.07%)
Dec 05, 2016 8.871 8.968 8.865 8.883 121,664 +0.04(+0.41%)
Dec 02, 2016 8.743 8.865 8.743 8.846 191,530 +0.10(+1.18%)
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.