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 (%)
May 31, 2022 11.63 11.77 11.48 11.51 269,047 -0.02(-0.15%)
May 27, 2022 11.36 11.55 11.30 11.53 136,281 +0.20(+1.80%)
May 26, 2022 11.32 11.40 11.27 11.33 288,575 +0.08(+0.71%)
May 25, 2022 11.09 11.29 11.07 11.25 220,189 +0.19(+1.69%)
May 24, 2022 11.03 11.09 10.88 11.06 182,898 +0.04(+0.32%)
May 23, 2022 10.95 11.09 10.87 11.03 177,797 +0.23(+2.14%)
May 20, 2022 10.87 10.95 10.62 10.80 260,362 +0.04(+0.41%)
May 19, 2022 10.64 10.86 10.51 10.75 177,725 +0.03(+0.25%)
May 18, 2022 10.85 10.87 10.64 10.72 241,740 -0.10(-0.90%)
May 17, 2022 10.87 10.94 10.75 10.82 530,907 +0.10(+0.91%)
May 16, 2022 10.57 10.80 10.57 10.72 146,053 +0.20(+1.94%)
May 13, 2022 10.38 10.57 10.34 10.52 136,377 +0.28(+2.72%)
May 12, 2022 10.34 10.34 10.10 10.24 141,508 -0.11(-1.03%)
May 11, 2022 10.29 10.56 10.29 10.35 292,933 +0.19(+1.92%)
May 10, 2022 10.13 10.45 9.967 10.15 311,727 +0.11(+1.06%)
May 09, 2022 10.62 10.62 9.994 10.05 418,930 -0.74(-6.89%)
May 06, 2022 10.65 10.79 10.52 10.79 168,728 +0.27(+2.61%)
May 05, 2022 10.75 10.75 10.40 10.52 280,423 -0.19(-1.74%)
May 04, 2022 10.52 10.72 10.45 10.70 269,910 +0.31(+2.98%)
May 03, 2022 10.15 10.42 10.14 10.39 533,142 +0.29(+2.89%)
May 02, 2022 10.00 10.13 9.958 10.10 116,491 +0.03(+0.26%)
Apr 29, 2022 10.29 10.32 10.06 10.07 95,789 -0.14(-1.39%)
Apr 28, 2022 10.16 10.38 10.01 10.21 185,454 +0.18(+1.76%)
Apr 27, 2022 10.03 10.14 9.861 10.04 130,374 +0.08(+0.80%)
Apr 26, 2022 9.887 10.10 9.887 9.958 133,323 +0.07(+0.72%)
Apr 25, 2022 9.976 9.998 9.622 9.887 312,849 -0.34(-3.29%)
Apr 22, 2022 10.40 10.45 10.22 10.22 174,583 -0.22(-2.12%)
Apr 21, 2022 10.68 10.72 10.42 10.44 239,437 -0.20(-1.91%)
Apr 20, 2022 10.60 10.66 10.55 10.65 131,491 +0.09(+0.84%)
Apr 19, 2022 10.57 10.64 10.52 10.56 161,122 -0.06(-0.58%)
Apr 18, 2022 10.51 10.66 10.51 10.62 191,411 +0.15(+1.44%)
Apr 14, 2022 10.44 10.56 10.44 10.47 109,427 +0.02(+0.17%)
Apr 13, 2022 10.42 10.48 10.30 10.45 117,399 +0.13(+1.23%)
Apr 12, 2022 10.33 10.45 10.28 10.33 183,212 +0.15(+1.47%)
Apr 11, 2022 10.35 10.41 10.18 10.18 136,123 -0.21(-2.04%)
Apr 08, 2022 10.38 10.56 10.37 10.39 151,341 +0.03(+0.26%)
Apr 07, 2022 10.34 10.39 10.15 10.36 162,059 +0.06(+0.60%)
Apr 06, 2022 10.33 10.37 10.26 10.30 153,198 +0.02(+0.17%)
Apr 05, 2022 10.48 10.54 10.28 10.28 96,916 -0.19(-1.85%)
Apr 04, 2022 10.47 10.53 10.33 10.48 205,576 +0.10(+0.93%)
Apr 01, 2022 10.22 10.40 10.22 10.38 283,327 +0.16(+1.55%)
Mar 31, 2022 10.20 10.37 10.19 10.22 250,493 -0.02(-0.17%)
Mar 30, 2022 10.17 10.30 10.17 10.24 201,179 +0.13(+1.31%)
Mar 29, 2022 10.04 10.11 9.921 10.11 160,946 -0.01(-0.09%)
Mar 28, 2022 10.23 10.23 10.10 10.11 177,002 -0.22(-2.13%)
Mar 25, 2022 10.13 10.36 10.13 10.33 157,992 +0.17(+1.65%)
Mar 24, 2022 10.21 10.26 10.16 10.17 175,142 +0.01(+0.09%)
Mar 23, 2022 10.09 10.24 10.09 10.16 227,339 +0.13(+1.32%)
Mar 22, 2022 10.04 10.05 9.921 10.03 156,123 +0.00(+0.00%)
Mar 21, 2022 9.824 10.04 9.824 10.03 165,671 +0.30(+3.08%)
Mar 18, 2022 9.656 9.780 9.632 9.727 173,187 +0.06(+0.64%)
Mar 17, 2022 9.436 9.701 9.436 9.665 209,563 +0.34(+3.69%)
Mar 16, 2022 9.269 9.356 9.216 9.322 275,108 +0.11(+1.24%)
Mar 15, 2022 9.295 9.295 9.084 9.207 346,790 -0.19(-2.06%)
Mar 14, 2022 9.674 9.685 9.330 9.401 230,243 -0.38(-3.93%)
Mar 11, 2022 9.820 9.851 9.750 9.785 170,093 -0.08(-0.80%)
Mar 10, 2022 9.610 9.873 9.610 9.864 192,138 +0.28(+2.93%)
Mar 09, 2022 9.732 9.829 9.504 9.583 314,924 -0.33(-3.36%)
Mar 08, 2022 9.987 10.17 9.803 9.917 381,353 +0.04(+0.44%)
Mar 07, 2022 9.996 10.07 9.684 9.873 391,240 -0.04(-0.44%)
Mar 04, 2022 9.803 9.961 9.794 9.917 244,629 +0.08(+0.80%)
Mar 03, 2022 9.803 9.917 9.794 9.838 142,217 +0.01(+0.09%)
Mar 02, 2022 9.811 9.943 9.785 9.829 268,244 +0.10(+0.99%)
Mar 01, 2022 9.776 9.855 9.627 9.732 267,526 +0.00(+0.00%)
Feb 28, 2022 9.513 9.750 9.434 9.732 191,049 +0.15(+1.56%)
Feb 25, 2022 9.329 9.597 9.434 9.583 265,388 +0.25(+2.63%)
Feb 24, 2022 9.671 9.671 9.171 9.338 670,907 -0.27(-2.83%)
Feb 23, 2022 9.548 9.645 9.539 9.610 117,865 +0.11(+1.11%)
Feb 22, 2022 9.697 9.768 9.355 9.504 359,909 -0.04(-0.46%)
Feb 18, 2022 9.548 0 -0.06(-0.64%)
Feb 17, 2022 9.574 9.657 9.522 9.610 95,724 +0.00(+0.00%)
Feb 16, 2022 9.601 9.787 9.557 9.610 142,868 +0.05(+0.55%)
Feb 15, 2022 9.574 9.607 9.460 9.557 239,684 -0.09(-0.91%)
Feb 14, 2022 9.776 9.776 9.574 9.645 220,709 -0.15(-1.55%)
Feb 11, 2022 9.682 9.814 9.656 9.796 167,531 +0.19(+2.00%)
Feb 10, 2022 9.709 9.805 9.577 9.604 152,376 -0.10(-1.08%)
Feb 09, 2022 9.647 9.805 9.647 9.709 149,354 +0.09(+0.91%)
Feb 08, 2022 9.761 9.792 9.586 9.621 233,364 -0.17(-1.79%)
Feb 07, 2022 9.752 9.884 9.691 9.796 260,754 +0.04(+0.45%)
Feb 04, 2022 9.779 9.918 9.744 9.752 264,029 +0.05(+0.54%)
Feb 03, 2022 9.691 9.746 9.639 9.700 108,223 -0.09(-0.89%)
Feb 02, 2022 9.709 9.822 9.569 9.787 489,495 +0.08(+0.81%)
Feb 01, 2022 9.367 9.752 9.367 9.709 221,460 +0.26(+2.78%)
Jan 31, 2022 9.359 9.472 9.446 135,876 +0.09(+0.93%)
Jan 28, 2022 9.394 9.394 9.219 9.359 171,709 -0.03(-0.37%)
Jan 27, 2022 9.394 9.490 9.245 9.394 141,558 +0.14(+1.51%)
Jan 26, 2022 9.402 9.490 9.236 9.254 257,179 -0.03(-0.28%)
Jan 25, 2022 8.956 9.341 8.860 9.280 175,013 +0.24(+2.71%)
Jan 24, 2022 8.895 9.053 8.598 9.035 358,716 -0.05(-0.58%)
Jan 21, 2022 9.306 9.315 9.026 9.088 209,018 -0.28(-2.99%)
Jan 20, 2022 9.420 9.630 9.367 9.367 221,712 -0.11(-1.20%)
Jan 19, 2022 9.595 9.612 9.411 9.481 224,106 -0.04(-0.46%)
Jan 18, 2022 9.534 9.612 9.403 9.525 215,702 +0.00(+0.00%)
Jan 14, 2022 9.525 0 +0.20(+2.16%)
Jan 13, 2022 9.437 9.472 9.306 9.324 213,749 -0.08(-0.86%)
Jan 12, 2022 9.413 9.457 9.361 9.405 160,562 +0.05(+0.56%)
Jan 11, 2022 9.117 9.352 9.082 9.352 161,614 +0.28(+3.07%)
Jan 10, 2022 9.021 9.100 8.969 9.073 147,255 +0.00(+0.00%)
Jan 07, 2022 8.951 9.082 8.908 9.073 212,814 +0.16(+1.76%)
Jan 06, 2022 8.847 8.943 8.768 8.917 262,771 +0.21(+2.40%)
Jan 05, 2022 8.786 8.908 8.681 8.707 285,634 -0.03(-0.40%)
Jan 04, 2022 8.507 8.751 8.507 8.742 239,167 +0.26(+3.08%)
Jan 03, 2022 8.298 8.516 8.289 8.481 151,124 +0.22(+2.64%)
Dec 31, 2021 8.263 8.324 8.167 8.263 194,359 +0.00(+0.00%)
Dec 30, 2021 8.359 8.376 8.254 8.263 165,945 -0.08(-0.94%)
Dec 29, 2021 8.350 8.402 8.298 8.341 177,368 +0.02(+0.21%)
Dec 28, 2021 8.411 8.455 8.306 8.324 174,971 -0.06(-0.73%)
Dec 27, 2021 8.202 8.385 8.150 8.385 212,424 +0.17(+2.12%)
Dec 23, 2021 8.254 8.289 8.202 8.211 138,090 +0.03(+0.32%)
Dec 22, 2021 8.158 8.245 8.106 8.184 169,773 +0.03(+0.32%)
Dec 21, 2021 8.036 8.184 8.028 8.158 102,373 +0.24(+2.97%)
Dec 20, 2021 7.940 7.958 7.818 7.923 246,788 -0.17(-2.15%)
Dec 17, 2021 8.219 8.219 8.062 8.097 146,836 -0.16(-1.90%)
Dec 16, 2021 8.202 8.394 8.200 8.254 124,231 +0.08(+0.93%)
Dec 15, 2021 8.213 8.213 8.004 8.178 149,315 -0.02(-0.21%)
Dec 14, 2021 8.221 8.308 8.161 8.195 134,125 -0.05(-0.63%)
Dec 13, 2021 8.378 8.447 8.247 8.247 134,358 -0.24(-2.86%)
Dec 10, 2021 8.525 8.525 8.386 8.490 114,195 +0.04(+0.51%)
Dec 09, 2021 8.516 8.569 8.438 8.447 64,607 -0.11(-1.32%)
Dec 08, 2021 8.647 8.655 8.518 8.560 129,475 -0.01(-0.10%)
Dec 07, 2021 8.490 8.638 8.490 8.569 119,579 +0.20(+2.39%)
Dec 06, 2021 8.386 8.438 8.308 8.369 126,715 +0.12(+1.47%)
Dec 03, 2021 8.404 8.456 8.221 8.247 97,647 -0.04(-0.52%)
Dec 02, 2021 8.082 8.317 8.074 8.291 197,757 +0.17(+2.14%)
Dec 01, 2021 8.430 8.490 8.117 8.117 222,187 -0.15(-1.79%)
Nov 30, 2021 8.412 8.445 8.239 8.265 166,488 -0.23(-2.66%)
Nov 29, 2021 8.508 8.655 8.438 8.490 139,965 +0.10(+1.24%)
Nov 26, 2021 8.473 8.508 8.256 8.386 181,318 -0.37(-4.26%)
Nov 24, 2021 8.638 8.760 8.638 8.760 121,217 +0.14(+1.61%)
Nov 23, 2021 8.499 8.664 8.499 8.621 126,058 +0.19(+2.27%)
Nov 22, 2021 8.273 8.482 8.239 8.430 138,086 +0.11(+1.36%)
Nov 19, 2021 8.482 8.490 8.299 8.317 146,073 -0.27(-3.13%)
Nov 18, 2021 8.638 8.647 8.543 8.586 242,979 -0.05(-0.60%)
Nov 17, 2021 8.707 8.794 8.631 8.638 161,121 -0.11(-1.29%)
Nov 16, 2021 8.820 8.855 8.751 8.751 177,132 -0.04(-0.49%)
Nov 15, 2021 8.733 8.833 8.690 8.794 158,173 +0.06(+0.70%)
Nov 12, 2021 8.786 8.794 8.707 8.733 79,831 -0.06(-0.72%)
Nov 11, 2021 8.770 8.822 8.727 8.796 68,810 +0.08(+0.89%)
Nov 10, 2021 8.874 8.719 126,087 -0.16(-1.75%)
Nov 09, 2021 8.892 8.918 8.736 8.874 161,207 +0.01(+0.10%)
Nov 08, 2021 8.814 8.935 8.814 8.866 275,833 +0.05(+0.59%)
Nov 05, 2021 8.788 8.857 8.770 8.814 90,670 +0.09(+0.99%)
Nov 04, 2021 8.822 8.858 8.658 8.727 171,215 -0.03(-0.39%)
Nov 03, 2021 8.753 8.848 8.649 8.762 79,055 -0.07(-0.78%)
Nov 02, 2021 8.926 8.952 8.830 8.831 111,367 -0.09(-0.97%)
Nov 01, 2021 8.857 8.952 8.840 8.918 82,751 +0.08(+0.88%)
Oct 29, 2021 8.918 8.918 8.779 8.840 81,454 -0.03(-0.39%)
Oct 28, 2021 8.736 8.874 8.736 8.874 185,251 +0.14(+1.58%)
Oct 27, 2021 8.926 8.921 8.727 8.736 156,510 -0.20(-2.23%)
Oct 26, 2021 8.987 8.935 176,573 +0.01(+0.10%)
Oct 25, 2021 8.866 8.926 8.849 8.926 144,976 +0.10(+1.18%)
Oct 22, 2021 8.675 8.822 8.675 8.822 142,604 +0.13(+1.49%)
Oct 21, 2021 8.840 8.842 8.675 8.693 104,368 -0.17(-1.95%)
Oct 20, 2021 8.805 8.883 8.796 8.866 147,590 +0.05(+0.59%)
Oct 19, 2021 8.840 8.874 8.788 8.814 186,569 +0.03(+0.30%)
Oct 18, 2021 8.918 8.995 8.719 8.788 414,523 -0.10(-1.17%)
Oct 15, 2021 8.866 8.935 8.866 8.892 111,163 +0.05(+0.59%)
Oct 14, 2021 8.831 8.866 8.788 8.840 144,472 +0.06(+0.66%)
Oct 13, 2021 8.721 8.781 8.635 8.781 97,145 +0.03(+0.39%)
Oct 12, 2021 8.730 8.764 8.681 8.747 105,758 +0.03(+0.40%)
Oct 11, 2021 8.824 8.824 8.675 8.712 202,485 +0.00(+0.00%)
Oct 08, 2021 8.618 8.721 8.605 8.712 224,873 +0.15(+1.71%)
Oct 07, 2021 8.514 8.576 8.480 8.566 137,613 +0.07(+0.81%)
Oct 06, 2021 8.531 8.557 8.389 8.497 170,261 -0.06(-0.70%)
Oct 05, 2021 8.566 8.618 8.501 8.557 227,224 +0.09(+1.02%)
Oct 04, 2021 8.376 8.531 8.376 8.471 264,880 +0.14(+1.65%)
Oct 01, 2021 8.264 8.368 8.238 8.333 128,238 +0.16(+2.00%)
Sep 30, 2021 8.299 8.299 8.178 8.169 239,868 -0.10(-1.25%)
Sep 29, 2021 8.316 8.316 8.161 8.273 142,339 +0.02(+0.21%)
Sep 28, 2021 8.316 8.385 8.230 8.256 239,869 -0.03(-0.31%)
Sep 27, 2021 8.135 8.281 8.135 8.281 186,291 +0.27(+3.33%)
Sep 24, 2021 7.928 8.023 7.928 8.014 103,068 +0.05(+0.65%)
Sep 23, 2021 7.859 7.980 7.794 7.963 195,658 +0.17(+2.21%)
Sep 22, 2021 7.695 7.868 7.695 7.790 153,099 +0.17(+2.26%)
Sep 21, 2021 7.558 7.644 7.523 7.618 110,786 +0.12(+1.61%)
Sep 20, 2021 7.592 7.598 7.402 7.497 139,377 -0.25(-3.23%)
Sep 17, 2021 7.747 7.799 7.713 7.747 62,482 -0.03(-0.33%)
Sep 16, 2021 7.868 7.876 7.773 7.773 63,916 -0.10(-1.31%)
Sep 15, 2021 7.721 7.885 7.721 7.876 130,505 +0.22(+2.93%)
Sep 14, 2021 7.825 7.825 7.618 7.652 120,747 -0.10(-1.25%)
Sep 13, 2021 7.698 7.775 7.656 7.749 141,548 +0.15(+1.92%)
Sep 10, 2021 7.664 7.681 7.586 7.603 94,762 +0.04(+0.57%)
Sep 09, 2021 7.535 7.672 7.526 7.561 109,916 +0.01(+0.11%)
Sep 08, 2021 7.603 7.672 7.518 7.552 112,176 -0.03(-0.45%)
Sep 07, 2021 7.638 7.689 7.586 7.586 96,966 -0.05(-0.67%)
Sep 03, 2021 7.646 7.698 7.611 7.638 70,548 +0.00(+0.00%)
Sep 02, 2021 7.543 7.689 7.543 7.638 83,672 +0.15(+1.95%)
Sep 01, 2021 7.561 7.586 7.483 7.492 110,848 -0.07(-0.91%)
Aug 31, 2021 7.603 7.603 7.509 7.561 82,346 -0.03(-0.45%)
Aug 30, 2021 7.664 7.664 7.552 7.595 87,323 +0.01(+0.11%)
Aug 27, 2021 7.466 7.664 7.466 7.586 89,490 +0.17(+2.31%)
Aug 26, 2021 7.526 7.526 7.406 7.415 78,620 -0.09(-1.26%)
Aug 25, 2021 7.475 7.552 7.432 7.509 122,586 +0.08(+1.04%)
Aug 24, 2021 7.389 7.466 7.381 7.432 121,445 +0.11(+1.52%)
Aug 23, 2021 7.234 7.363 7.217 7.320 211,069 +0.21(+3.02%)
Aug 20, 2021 7.054 7.149 7.020 7.106 201,350 +0.03(+0.36%)
Aug 19, 2021 7.200 7.234 7.037 7.080 253,228 -0.23(-3.17%)
Aug 18, 2021 7.458 7.492 7.312 7.312 112,580 -0.14(-1.84%)
Aug 17, 2021 7.466 7.561 7.432 7.449 107,036 -0.08(-1.03%)
Aug 16, 2021 7.578 7.578 7.462 7.526 136,748 -0.09(-1.24%)
Aug 13, 2021 7.672 7.696 7.603 7.621 140,065 -0.06(-0.81%)
Aug 12, 2021 7.691 7.734 7.632 7.683 110,622 +0.00(+0.00%)
Aug 11, 2021 7.632 7.683 7.580 7.683 94,093 +0.06(+0.78%)
Aug 10, 2021 7.538 7.632 7.520 7.623 141,454 +0.12(+1.59%)
Aug 09, 2021 7.580 7.597 7.495 7.503 142,194 -0.10(-1.35%)
Aug 06, 2021 7.649 7.666 7.606 7.606 64,501 +0.03(+0.45%)
Aug 05, 2021 7.478 7.649 7.469 7.572 165,649 +0.11(+1.49%)
Aug 04, 2021 7.512 7.555 7.445 7.461 241,896 -0.10(-1.36%)
Aug 03, 2021 7.461 7.579 7.435 7.563 119,444 +0.09(+1.26%)
Aug 02, 2021 7.503 7.632 7.461 7.469 183,508 -0.03(-0.46%)
Jul 30, 2021 7.580 7.589 7.461 7.503 65,794 -0.06(-0.79%)
Jul 29, 2021 7.640 7.640 7.555 7.563 90,645 +0.05(+0.68%)
Jul 28, 2021 7.435 7.563 7.392 7.512 82,827 +0.08(+1.03%)
Jul 27, 2021 7.512 7.529 7.401 7.435 106,949 -0.09(-1.25%)
Jul 26, 2021 7.461 7.649 7.456 7.529 162,506 +0.03(+0.34%)
Jul 23, 2021 7.614 7.631 7.478 7.503 251,758 -0.03(-0.45%)
Jul 22, 2021 7.546 7.563 7.435 7.538 107,966 +0.01(+0.11%)
Jul 21, 2021 7.409 7.563 7.347 7.529 202,998 +0.26(+3.65%)
Jul 20, 2021 7.153 7.319 7.136 7.264 229,021 +0.09(+1.19%)
Jul 19, 2021 7.350 7.350 7.085 7.179 324,589 -0.26(-3.56%)
Jul 16, 2021 7.743 7.794 7.418 7.444 252,674 -0.28(-3.65%)
Jul 15, 2021 7.837 7.917 7.726 7.726 167,054 -0.21(-2.69%)
Jul 14, 2021 8.187 8.204 7.914 7.939 103,805 -0.21(-2.54%)
Jul 13, 2021 8.189 8.211 8.146 8.146 71,303 -0.07(-0.83%)
Jul 12, 2021 8.249 8.308 8.198 8.215 126,785 -0.09(-1.03%)
Jul 09, 2021 8.257 8.334 8.189 8.300 71,175 +0.11(+1.35%)
Jul 08, 2021 8.266 8.274 8.087 8.189 179,630 -0.14(-1.74%)
Jul 07, 2021 8.419 8.461 8.249 8.334 107,018 -0.11(-1.31%)
Jul 06, 2021 8.640 8.640 8.385 8.444 180,496 -0.09(-1.10%)
Jul 02, 2021 8.555 8.564 8.461 8.538 93,785 +0.01(+0.10%)
Jul 01, 2021 8.504 8.555 8.479 8.530 80,345 +0.18(+2.14%)
Jun 30, 2021 8.444 8.495 8.342 8.351 149,360 -0.03(-0.41%)
Jun 29, 2021 8.385 8.453 8.368 8.385 141,734 +0.02(+0.20%)
Jun 28, 2021 8.623 8.623 8.283 8.368 167,150 -0.21(-2.48%)
Jun 25, 2021 8.598 8.615 8.512 8.581 57,789 +0.07(+0.80%)
Jun 24, 2021 8.547 8.547 8.444 8.512 97,167 +0.03(+0.40%)
Jun 23, 2021 8.478 8.538 8.428 8.478 100,865 +0.08(+0.91%)
Jun 22, 2021 8.308 8.436 8.283 8.402 84,313 +0.10(+1.23%)
Jun 21, 2021 8.027 8.359 8.027 8.300 174,499 +0.28(+3.50%)
Jun 18, 2021 8.129 8.215 8.002 8.019 183,283 -0.22(-2.69%)
Jun 17, 2021 8.640 8.692 8.189 8.240 303,376 -0.43(-4.91%)
Jun 16, 2021 8.734 8.768 8.640 8.666 178,738 -0.06(-0.68%)
Jun 15, 2021 8.640 8.751 8.615 8.725 121,478 +0.11(+1.28%)
Jun 14, 2021 8.708 8.827 8.589 8.615 232,860 +0.01(+0.07%)
Jun 11, 2021 8.719 8.727 8.600 8.608 105,977 -0.03(-0.39%)
Jun 10, 2021 8.540 8.693 8.473 8.642 327,547 +0.15(+1.80%)
Jun 09, 2021 8.422 8.506 8.412 8.490 136,962 +0.09(+1.11%)
Jun 08, 2021 8.362 8.422 8.341 8.396 81,836 +0.03(+0.41%)
Jun 07, 2021 8.396 8.464 8.225 8.362 103,130 -0.05(-0.60%)
Jun 04, 2021 8.481 8.506 8.354 8.413 161,212 +0.01(+0.10%)
Jun 03, 2021 8.354 8.549 8.342 8.405 215,539 +0.02(+0.20%)
Jun 02, 2021 8.193 8.439 8.184 8.388 211,272 +0.24(+2.91%)
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.