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 )

12.99 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2007 10.10 10.13 9.965 10.01 258,636 -0.00(-0.02%)
May 30, 2007 10.26 10.26 9.863 10.02 271,740 +0.14(+1.42%)
May 29, 2007 9.879 9.958 9.815 9.875 177,520 -0.00(-0.03%)
May 25, 2007 9.856 9.901 9.734 9.879 329,145 +0.06(+0.62%)
May 24, 2007 10.11 10.18 9.666 9.818 417,749 -0.35(-3.44%)
May 23, 2007 10.12 10.19 10.08 10.17 262,692 +0.09(+0.92%)
May 22, 2007 10.16 10.17 10.05 10.07 308,554 -0.07(-0.66%)
May 21, 2007 10.14 10.23 10.08 10.14 345,057 -0.00(-0.03%)
May 18, 2007 10.14 10.24 10.13 10.14 331,329 -0.05(-0.53%)
May 17, 2007 10.03 10.26 10.00 10.20 313,546 +0.18(+1.82%)
May 16, 2007 9.994 10.04 9.933 10.02 265,188 +0.02(+0.22%)
May 15, 2007 9.965 10.09 9.907 9.994 277,356 +0.03(+0.26%)
May 14, 2007 10.04 10.07 9.936 9.968 338,193 +0.01(+0.13%)
May 11, 2007 9.747 10.03 9.747 9.956 294,203 +0.21(+2.14%)
May 10, 2007 9.766 9.811 9.718 9.747 346,305 -0.02(-0.23%)
May 09, 2007 9.821 9.822 9.702 9.770 341,313 +0.03(+0.30%)
May 08, 2007 9.690 9.773 9.632 9.741 373,135 +0.02(+0.20%)
May 07, 2007 9.744 9.766 9.712 9.722 260,508 -0.03(-0.26%)
May 04, 2007 9.709 9.779 9.702 9.747 271,740 +0.05(+0.50%)
May 03, 2007 9.648 9.776 9.648 9.699 283,907 +0.05(+0.53%)
May 02, 2007 9.629 9.696 9.629 9.648 251,149 +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.