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: 6:30 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 (%)
Jun 28, 2019 8.597 8.699 8.575 8.699 130,284 +0.15(+1.70%)
Jun 27, 2019 8.604 8.626 8.517 8.553 246,832 -0.04(-0.42%)
Jun 26, 2019 8.466 8.590 8.466 8.590 167,080 +0.20(+2.35%)
Jun 25, 2019 8.444 8.495 8.378 8.393 163,787 -0.09(-1.12%)
Jun 24, 2019 8.531 8.553 8.451 8.488 143,164 -0.04(-0.51%)
Jun 21, 2019 8.488 8.561 8.480 8.531 92,707 +0.07(+0.86%)
Jun 20, 2019 8.407 8.519 8.393 8.458 201,175 +0.12(+1.49%)
Jun 19, 2019 8.334 8.349 8.276 8.334 88,310 +0.01(+0.18%)
Jun 18, 2019 8.247 8.356 8.247 8.320 129,017 +0.08(+0.97%)
Jun 17, 2019 8.138 8.269 8.138 8.240 135,377 +0.07(+0.80%)
Jun 14, 2019 8.225 8.227 8.167 8.174 86,124 -0.04(-0.44%)
Jun 13, 2019 8.254 8.283 8.210 8.210 112,672 +0.01(+0.16%)
Jun 12, 2019 8.227 8.241 8.169 8.198 155,380 -0.07(-0.88%)
Jun 11, 2019 8.277 8.328 8.270 8.270 164,012 +0.01(+0.09%)
Jun 10, 2019 8.248 8.292 8.205 8.263 166,067 +0.05(+0.62%)
Jun 07, 2019 8.161 8.248 8.161 8.212 167,776 +0.07(+0.80%)
Jun 06, 2019 8.147 8.190 8.111 8.147 322,367 +0.02(+0.27%)
Jun 05, 2019 8.234 8.241 8.125 8.125 165,850 -0.12(-1.41%)
Jun 04, 2019 8.176 8.248 8.161 8.241 86,693 +0.13(+1.61%)
Jun 03, 2019 8.096 8.176 8.089 8.111 134,620 +0.04(+0.54%)
May 31, 2019 8.060 8.111 7.988 8.067 192,356 -0.07(-0.80%)
May 30, 2019 8.205 8.212 8.082 8.133 143,814 -0.04(-0.44%)
May 29, 2019 8.154 8.205 8.046 8.169 202,246 -0.06(-0.70%)
May 28, 2019 8.292 8.357 8.227 8.227 157,899 -0.06(-0.70%)
May 24, 2019 8.335 8.357 8.263 8.285 95,142 -0.02(-0.26%)
May 23, 2019 8.393 8.400 8.256 8.306 170,758 -0.21(-2.47%)
May 22, 2019 8.618 8.661 8.516 8.516 57,477 -0.12(-1.42%)
May 21, 2019 8.553 8.676 8.553 8.639 75,373 +0.09(+1.02%)
May 20, 2019 8.553 8.603 8.538 8.553 86,996 -0.01(-0.08%)
May 17, 2019 8.589 8.625 8.538 8.560 104,394 -0.06(-0.67%)
May 16, 2019 8.574 8.639 8.560 8.618 164,309 +0.04(+0.51%)
May 15, 2019 8.553 8.589 8.451 8.574 122,780 +0.00(+0.00%)
May 14, 2019 8.473 8.574 8.473 8.574 109,252 +0.17(+2.05%)
May 13, 2019 8.453 8.489 8.381 8.402 144,673 -0.10(-1.18%)
May 10, 2019 8.460 8.546 8.388 8.503 126,222 +0.02(+0.25%)
May 09, 2019 8.524 8.539 8.409 8.481 145,039 -0.09(-1.09%)
May 08, 2019 8.539 8.582 8.510 8.575 200,951 +0.03(+0.34%)
May 07, 2019 8.618 8.654 8.481 8.546 205,046 -0.11(-1.25%)
May 06, 2019 8.604 8.697 8.568 8.654 103,929 -0.03(-0.33%)
May 03, 2019 8.625 8.704 8.618 8.683 110,375 +0.11(+1.26%)
May 02, 2019 8.676 8.697 8.553 8.575 162,437 -0.14(-1.65%)
May 01, 2019 8.812 8.819 8.683 8.719 136,868 -0.06(-0.74%)
Apr 30, 2019 8.884 8.884 8.769 8.783 152,982 -0.04(-0.49%)
Apr 29, 2019 8.805 8.855 8.789 8.827 107,993 +0.00(+0.00%)
Apr 26, 2019 8.884 8.899 8.766 8.827 148,047 -0.10(-1.13%)
Apr 25, 2019 8.970 8.970 8.855 8.927 136,940 -0.03(-0.32%)
Apr 24, 2019 9.028 9.059 8.946 8.956 191,467 -0.08(-0.88%)
Apr 23, 2019 9.057 9.082 9.008 9.035 125,346 -0.01(-0.08%)
Apr 22, 2019 8.906 9.050 8.906 9.042 207,877 +0.16(+1.78%)
Apr 18, 2019 8.891 8.913 8.849 8.884 156,944 +0.01(+0.16%)
Apr 17, 2019 8.906 8.913 8.841 8.870 89,779 +0.00(+0.00%)
Apr 16, 2019 8.827 8.870 8.784 8.870 129,841 +0.05(+0.57%)
Apr 15, 2019 8.855 8.870 8.783 8.819 115,793 -0.04(-0.41%)
Apr 12, 2019 8.906 8.913 8.827 8.855 205,459 +0.06(+0.72%)
Apr 11, 2019 8.792 8.857 8.757 8.792 113,366 -0.04(-0.40%)
Apr 10, 2019 8.785 8.850 8.785 8.828 107,158 +0.06(+0.65%)
Apr 09, 2019 8.814 8.815 8.757 8.771 139,366 -0.06(-0.65%)
Apr 08, 2019 8.800 8.864 8.785 8.828 111,981 +0.06(+0.65%)
Apr 05, 2019 8.671 8.791 8.668 8.771 110,096 +0.11(+1.32%)
Apr 04, 2019 8.607 8.674 8.583 8.657 122,641 +0.06(+0.75%)
Apr 03, 2019 8.714 8.714 8.556 8.592 187,055 -0.11(-1.23%)
Apr 02, 2019 8.699 8.735 8.646 8.699 121,734 +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.