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 )

12.57 -0.25 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2005 7.456 7.797 7.430 7.685 243,655 +0.29(+3.88%)
Mar 30, 2005 7.255 7.475 7.255 7.398 178,429 +0.14(+1.98%)
Mar 29, 2005 7.204 7.484 6.936 7.255 398,252 +0.06(+0.89%)
Mar 28, 2005 7.277 7.405 7.111 7.191 538,425 -0.29(-3.84%)
Mar 24, 2005 7.462 7.590 7.271 7.478 393,549 +0.02(+0.21%)
Mar 23, 2005 7.685 7.695 7.462 7.462 246,164 -0.18(-2.30%)
Mar 22, 2005 7.819 7.829 7.622 7.637 253,062 -0.19(-2.44%)
Mar 21, 2005 7.893 7.893 7.800 7.829 212,296 -0.05(-0.69%)
Mar 18, 2005 7.928 7.966 7.810 7.883 251,495 -0.08(-0.96%)
Mar 17, 2005 7.909 7.972 7.877 7.960 196,304 +0.07(+0.85%)
Mar 16, 2005 7.940 7.966 7.851 7.893 244,909 -0.07(-0.92%)
Mar 15, 2005 7.940 7.976 7.861 7.966 216,687 +0.00(+0.00%)
Mar 14, 2005 7.956 7.985 7.877 7.966 226,721 -0.05(-0.68%)
Mar 11, 2005 7.976 8.036 7.928 8.020 254,944 -0.04(-0.44%)
Mar 10, 2005 8.116 8.132 7.976 8.055 363,758 -0.03(-0.39%)
Mar 09, 2005 8.125 8.160 8.058 8.087 497,345 -0.02(-0.24%)
Mar 08, 2005 8.100 8.132 8.052 8.106 298,846 -0.03(-0.31%)
Mar 07, 2005 8.189 8.192 8.058 8.132 361,563 -0.03(-0.31%)
Mar 04, 2005 8.084 8.211 8.036 8.157 519,610 +0.10(+1.19%)
Mar 03, 2005 7.991 8.081 7.979 8.062 379,124 +0.05(+0.64%)
Mar 02, 2005 8.014 8.052 7.988 8.011 208,847 +0.02(+0.24%)
Mar 01, 2005 8.004 8.017 7.953 7.991 261,216 -0.01(-0.16%)
Feb 28, 2005 7.998 8.036 7.972 8.004 329,891 +0.03(+0.36%)
Feb 25, 2005 7.985 8.052 7.893 7.976 483,861 -0.01(-0.12%)
Feb 24, 2005 7.813 7.988 7.771 7.985 578,877 +0.04(+0.56%)
Feb 23, 2005 7.985 7.988 7.845 7.940 370,970 -0.04(-0.56%)
Feb 22, 2005 7.972 8.033 7.944 7.985 340,866 -0.06(-0.71%)
Feb 18, 2005 7.988 8.042 7.956 8.042 270,623 +0.06(+0.76%)
Feb 17, 2005 8.062 8.081 7.960 7.982 343,375 -0.08(-0.99%)
Feb 16, 2005 8.084 8.084 7.988 8.062 254,944 +0.04(+0.44%)
Feb 15, 2005 8.004 8.052 7.982 8.027 338,358 +0.00(+0.04%)
Feb 14, 2005 8.068 8.068 7.988 8.023 179,370 -0.02(-0.28%)
Feb 11, 2005 8.004 8.052 7.998 8.046 218,882 +0.02(+0.24%)
Feb 10, 2005 7.963 8.036 7.963 8.027 303,863 +0.05(+0.64%)
Feb 09, 2005 7.972 8.004 7.931 7.976 307,940 -0.00(-0.04%)
Feb 08, 2005 7.969 8.007 7.956 7.979 204,770 +0.04(+0.44%)
Feb 07, 2005 7.944 7.972 7.940 7.944 161,182 -0.01(-0.08%)
Feb 04, 2005 7.940 7.950 7.924 7.950 230,798 +0.01(+0.08%)
Feb 03, 2005 7.960 7.972 7.940 7.944 231,739 -0.02(-0.20%)
Feb 02, 2005 7.960 7.969 7.956 7.960 228,603 +0.00(+0.00%)
Feb 01, 2005 7.972 7.976 7.956 7.960 267,174 -0.02(-0.20%)
Jan 31, 2005 7.972 7.976 7.972 7.976 241,146 +0.00(+0.04%)
Jan 28, 2005 7.972 7.979 7.972 7.972 153,342 +0.00(+0.00%)
Jan 27, 2005 7.972 7.979 7.972 7.972 116,653 -0.00(-0.04%)
Jan 26, 2005 7.972 7.979 7.972 7.976 281,912 +0.00(+0.04%)
Jan 25, 2005 7.972 7.979 7.972 7.972 272,505 +0.00(+0.00%)
Jan 24, 2005 7.972 7.976 7.972 7.972 420,203 +0.00(+0.00%)
Jan 21, 2005 7.972 7.976 7.972 7.972 470,063 +0.00(+0.00%)
Jan 20, 2005 7.972 7.976 7.972 7.972 709,642 +0.00(+0.00%)
Jan 19, 2005 7.972 7.979 7.972 7.972 285,675 +0.00(+0.00%)
Jan 18, 2005 7.972 7.979 7.972 7.972 682,360 -0.00(-0.04%)
Jan 14, 2005 7.976 7.979 7.972 7.976 108,500 +0.00(+0.04%)
Jan 13, 2005 7.972 7.988 7.972 7.972 268,115 -0.00(-0.04%)
Jan 12, 2005 7.972 7.998 7.972 7.976 81,218 +0.00(+0.00%)
Jan 11, 2005 7.985 7.995 7.972 7.976 82,159 -0.01(-0.12%)
Jan 10, 2005 7.976 7.995 7.976 7.985 76,514 +0.01(+0.12%)
Jan 07, 2005 7.982 7.998 7.976 7.976 141,740 -0.01(-0.08%)
Jan 06, 2005 7.979 8.004 7.979 7.982 125,433 -0.01(-0.16%)
Jan 05, 2005 7.988 8.004 7.976 7.995 164,004 +0.01(+0.08%)
Jan 04, 2005 8.001 8.011 7.976 7.988 140,172 -0.01(-0.16%)
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.