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 (%)
Jun 29, 2007 9.731 9.851 9.731 9.811 195,615 +0.10(+1.06%)
Jun 28, 2007 9.712 9.815 9.661 9.709 343,185 -0.03(-0.30%)
Jun 27, 2007 9.456 9.757 9.404 9.738 571,871 +0.16(+1.64%)
Jun 26, 2007 9.808 9.808 9.558 9.581 340,377 -0.21(-2.13%)
Jun 25, 2007 9.815 9.911 9.754 9.789 321,658 -0.06(-0.59%)
Jun 22, 2007 9.917 9.920 9.779 9.847 199,983 -0.07(-0.68%)
Jun 21, 2007 9.911 9.968 9.859 9.914 302,002 -0.01(-0.13%)
Jun 20, 2007 10.02 10.08 9.904 9.927 174,088 -0.13(-1.31%)
Jun 19, 2007 10.05 10.08 10.00 10.06 175,960 +0.04(+0.35%)
Jun 18, 2007 9.981 10.08 9.981 10.02 276,420 +0.06(+0.61%)
Jun 15, 2007 9.924 9.994 9.907 9.962 285,467 +0.06(+0.65%)
Jun 14, 2007 9.847 9.949 9.847 9.898 194,055 +0.08(+0.85%)
Jun 13, 2007 9.802 9.869 9.725 9.815 251,461 +0.01(+0.13%)
Jun 12, 2007 9.904 9.952 9.766 9.802 280,787 -0.14(-1.42%)
Jun 11, 2007 9.936 10.06 9.895 9.943 256,452 +0.09(+0.88%)
Jun 08, 2007 9.696 9.875 9.619 9.856 320,410 +0.00(+0.00%)
Jun 07, 2007 10.02 10.09 9.782 9.856 434,909 -0.21(-2.07%)
Jun 06, 2007 10.25 10.26 9.936 10.06 356,912 -0.21(-2.00%)
Jun 05, 2007 10.28 10.47 10.27 10.27 242,413 -0.06(-0.62%)
Jun 04, 2007 10.15 10.44 10.14 10.33 290,147 +0.19(+1.86%)
Jun 01, 2007 10.09 10.16 10.09 10.14 203,103 +0.13(+1.31%)
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%)
May 01, 2007 9.683 9.696 9.635 9.648 313,858 -0.04(-0.46%)
Apr 30, 2007 9.747 9.789 9.673 9.693 217,142 -0.07(-0.69%)
Apr 27, 2007 9.754 9.805 9.696 9.760 284,219 +0.04(+0.40%)
Apr 26, 2007 9.616 9.824 9.600 9.722 259,572 +0.09(+0.90%)
Apr 25, 2007 9.568 9.677 9.555 9.635 389,359 +0.07(+0.72%)
Apr 24, 2007 9.613 9.686 9.532 9.566 324,777 -0.03(-0.32%)
Apr 23, 2007 9.494 9.600 9.491 9.597 216,206 +0.11(+1.18%)
Apr 20, 2007 9.433 9.504 9.430 9.484 258,012 +0.05(+0.58%)
Apr 19, 2007 9.456 9.484 9.427 9.430 222,446 -0.06(-0.61%)
Apr 18, 2007 9.520 9.520 9.472 9.488 303,562 -0.03(-0.34%)
Apr 17, 2007 9.632 9.664 9.423 9.520 321,034 -0.08(-0.87%)
Apr 16, 2007 9.561 9.632 9.500 9.603 360,344 +0.04(+0.44%)
Apr 13, 2007 9.388 9.561 9.388 9.561 327,585 +0.20(+2.12%)
Apr 12, 2007 9.334 9.385 9.282 9.363 335,073 +0.02(+0.21%)
Apr 11, 2007 9.295 9.391 9.279 9.343 305,122 +0.02(+0.17%)
Apr 10, 2007 9.279 9.356 9.279 9.327 298,571 +0.05(+0.52%)
Apr 09, 2007 9.305 9.359 9.215 9.279 338,817 +0.01(+0.14%)
Apr 05, 2007 9.135 9.340 9.135 9.266 342,561 +0.15(+1.69%)
Apr 04, 2007 9.167 9.167 9.020 9.113 347,241 -0.05(-0.59%)
Apr 03, 2007 9.032 9.167 9.004 9.167 339,441 +0.13(+1.49%)
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.