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 (%)
Apr 28, 2017 8.497 8.535 8.467 8.478 98,915 +0.04(+0.45%)
Apr 27, 2017 8.491 8.491 8.353 8.440 187,529 -0.08(-0.89%)
Apr 26, 2017 8.491 8.610 8.478 8.516 145,269 -0.01(-0.07%)
Apr 25, 2017 8.466 8.547 8.447 8.522 151,199 +0.06(+0.67%)
Apr 24, 2017 8.491 8.503 8.434 8.466 123,016 +0.08(+0.97%)
Apr 21, 2017 8.403 8.416 8.353 8.384 159,717 -0.04(-0.52%)
Apr 20, 2017 8.472 8.491 8.403 8.428 184,288 +0.00(+0.00%)
Apr 19, 2017 8.566 8.616 8.416 8.428 138,625 -0.13(-1.54%)
Apr 18, 2017 8.591 8.647 8.547 8.560 100,291 -0.05(-0.58%)
Apr 17, 2017 8.597 8.641 8.566 8.610 98,550 -0.01(-0.07%)
Apr 13, 2017 8.760 8.785 8.591 8.616 164,785 -0.15(-1.71%)
Apr 12, 2017 8.747 8.822 8.739 8.766 196,326 +0.01(+0.14%)
Apr 11, 2017 8.772 8.779 8.678 8.754 176,406 -0.01(-0.09%)
Apr 10, 2017 8.693 8.811 8.693 8.761 150,039 +0.09(+1.00%)
Apr 07, 2017 8.668 8.711 8.649 8.674 111,733 +0.04(+0.43%)
Apr 06, 2017 8.631 8.680 8.593 8.637 145,219 +0.06(+0.73%)
Apr 05, 2017 8.662 8.724 8.550 8.575 172,747 -0.02(-0.29%)
Apr 04, 2017 8.519 8.612 8.469 8.599 155,752 +0.02(+0.29%)
Apr 03, 2017 8.587 8.587 8.487 8.575 189,640 +0.02(+0.22%)
Mar 31, 2017 8.556 8.581 8.506 8.556 234,115 -0.01(-0.07%)
Mar 30, 2017 8.562 8.584 8.525 8.562 183,506 +0.06(+0.73%)
Mar 29, 2017 8.369 8.512 8.346 8.500 148,965 +0.14(+1.64%)
Mar 28, 2017 8.282 8.382 8.251 8.363 233,780 +0.09(+1.13%)
Mar 27, 2017 8.220 8.282 8.164 8.270 129,086 +0.01(+0.08%)
Mar 24, 2017 8.307 8.326 8.263 8.263 105,801 -0.04(-0.45%)
Mar 23, 2017 8.295 8.344 8.276 8.301 144,536 -0.03(-0.37%)
Mar 22, 2017 8.263 8.350 8.245 8.332 158,399 +0.02(+0.22%)
Mar 21, 2017 8.425 8.447 8.282 8.313 187,326 -0.07(-0.89%)
Mar 20, 2017 8.375 8.400 8.351 8.388 100,347 -0.01(-0.15%)
Mar 17, 2017 8.413 8.444 8.363 8.400 100,467 +0.01(+0.07%)
Mar 16, 2017 8.450 8.463 8.363 8.394 152,869 -0.02(-0.30%)
Mar 15, 2017 8.326 8.431 8.276 8.419 152,146 +0.17(+2.11%)
Mar 14, 2017 8.344 8.344 8.245 8.245 253,350 -0.13(-1.56%)
Mar 13, 2017 8.363 8.452 8.329 8.375 165,247 -0.01(-0.09%)
Mar 10, 2017 8.568 8.365 8.383 248,951 -0.09(-1.09%)
Mar 09, 2017 8.451 8.501 8.377 8.476 176,343 +0.00(+0.00%)
Mar 08, 2017 8.693 8.711 8.476 8.476 199,419 -0.25(-2.84%)
Mar 07, 2017 8.792 8.866 8.711 8.723 96,168 -0.02(-0.28%)
Mar 06, 2017 8.668 8.765 8.668 8.748 81,879 +0.04(+0.43%)
Mar 03, 2017 8.730 8.792 8.686 8.711 152,707 -0.04(-0.42%)
Mar 02, 2017 8.829 8.897 8.730 8.748 140,812 -0.09(-1.05%)
Mar 01, 2017 8.822 8.928 8.816 8.841 147,879 +0.11(+1.28%)
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%)
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.