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 (%)
Jul 31, 2018 10.49 10.53 10.43 10.43 166,595 -0.11(-1.03%)
Jul 30, 2018 10.51 10.56 10.51 10.54 68,657 +0.13(+1.24%)
Jul 27, 2018 10.52 10.57 10.40 10.41 105,053 -0.14(-1.29%)
Jul 26, 2018 10.51 10.57 10.51 10.54 88,812 +0.03(+0.32%)
Jul 25, 2018 10.52 10.55 10.45 10.51 144,455 +0.06(+0.59%)
Jul 24, 2018 10.44 10.55 10.41 10.45 217,515 +0.08(+0.79%)
Jul 23, 2018 10.44 10.46 10.36 10.37 103,966 -0.06(-0.59%)
Jul 20, 2018 10.43 10.46 10.38 10.43 82,411 +0.03(+0.33%)
Jul 19, 2018 10.34 10.43 10.34 10.39 130,987 +0.05(+0.46%)
Jul 18, 2018 10.33 10.38 10.27 10.35 98,377 +0.01(+0.13%)
Jul 17, 2018 10.37 10.41 10.26 10.33 130,414 -0.07(-0.65%)
Jul 16, 2018 10.52 10.64 10.39 10.40 182,271 -0.12(-1.16%)
Jul 13, 2018 10.51 10.71 10.51 10.52 101,427 +0.02(+0.18%)
Jul 12, 2018 10.50 10.56 10.46 10.50 116,941 +0.04(+0.39%)
Jul 11, 2018 10.46 10.53 10.35 10.46 211,217 -0.01(-0.13%)
Jul 10, 2018 10.56 10.68 10.48 10.48 196,219 -0.01(-0.06%)
Jul 09, 2018 10.39 10.53 10.39 10.48 135,184 +0.18(+1.71%)
Jul 06, 2018 10.23 10.38 10.23 10.31 109,831 +0.05(+0.53%)
Jul 05, 2018 10.29 10.32 10.22 10.25 93,814 +0.01(+0.07%)
Jul 03, 2018 10.25 10.25 10.25 0 +0.09(+0.93%)
Jul 02, 2018 10.27 10.29 10.14 10.15 72,396 -0.16(-1.51%)
Jun 29, 2018 10.29 10.39 10.29 10.31 116,950 +0.09(+0.93%)
Jun 28, 2018 10.25 10.26 10.16 10.21 110,556 -0.02(-0.20%)
Jun 27, 2018 10.22 10.32 10.19 10.23 198,134 +0.10(+1.00%)
Jun 26, 2018 9.901 10.14 9.901 10.13 123,682 +0.24(+2.47%)
Jun 25, 2018 10.03 10.03 9.816 9.887 187,275 -0.11(-1.08%)
Jun 22, 2018 9.968 10.16 9.968 9.995 197,132 +0.16(+1.58%)
Jun 21, 2018 10.02 10.02 9.833 9.840 125,035 -0.19(-1.89%)
Jun 20, 2018 10.03 10.08 9.948 10.03 98,120 +0.07(+0.75%)
Jun 19, 2018 9.948 10.02 9.847 9.955 105,837 -0.05(-0.54%)
Jun 18, 2018 9.887 10.10 9.887 10.01 108,571 +0.10(+1.02%)
Jun 15, 2018 10.14 9.880 9.907 93,781 -0.23(-2.27%)
Jun 14, 2018 10.20 10.20 10.10 10.14 72,395 +0.01(+0.11%)
Jun 13, 2018 10.16 10.17 10.10 10.13 152,964 -0.05(-0.46%)
Jun 12, 2018 10.20 10.23 10.15 10.17 147,304 -0.04(-0.40%)
Jun 11, 2018 10.12 10.21 10.07 10.21 108,943 +0.07(+0.73%)
Jun 08, 2018 10.19 10.19 10.07 10.14 122,935 -0.03(-0.33%)
Jun 07, 2018 10.05 10.20 10.05 10.17 127,340 +0.18(+1.82%)
Jun 06, 2018 9.971 9.991 93,926 -0.02(-0.20%)
Jun 05, 2018 10.01 10.05 9.951 10.01 147,870 +0.01(+0.07%)
Jun 04, 2018 10.14 10.27 9.998 10.00 83,459 -0.10(-1.00%)
Jun 01, 2018 10.06 10.17 10.02 10.11 125,321 +0.09(+0.94%)
May 31, 2018 10.06 10.10 9.992 10.01 108,372 -0.07(-0.67%)
May 30, 2018 9.856 10.10 9.856 10.08 159,366 +0.24(+2.48%)
May 29, 2018 9.728 9.883 9.715 9.835 153,574 +0.04(+0.40%)
May 25, 2018 9.796 9.796 9.796 0 -0.36(-3.58%)
May 24, 2018 10.28 10.28 10.15 10.16 153,401 -0.20(-1.95%)
May 23, 2018 10.31 10.38 10.29 10.36 144,846 -0.01(-0.12%)
May 22, 2018 10.45 10.53 10.37 10.37 224,096 -0.07(-0.66%)
May 21, 2018 10.35 10.47 10.35 10.44 282,496 +0.13(+1.31%)
May 18, 2018 10.44 10.44 10.30 10.31 165,677 -0.12(-1.16%)
May 17, 2018 10.28 10.43 10.27 10.43 219,737 +0.18(+1.71%)
May 16, 2018 10.20 10.25 10.19 10.25 124,830 +0.05(+0.53%)
May 15, 2018 10.21 10.27 10.17 10.20 148,050 -0.01(-0.13%)
May 14, 2018 10.23 10.38 10.21 10.21 226,979 +0.04(+0.38%)
May 11, 2018 10.18 10.18 10.12 10.17 165,484 +0.03(+0.27%)
May 10, 2018 10.08 10.15 10.02 10.15 251,646 +0.11(+1.07%)
May 09, 2018 9.994 10.09 9.994 10.04 354,860 +0.15(+1.49%)
May 08, 2018 9.886 9.893 9.739 9.893 68,512 +0.01(+0.07%)
May 07, 2018 9.833 9.994 9.822 9.886 211,649 +0.08(+0.82%)
May 04, 2018 9.712 9.813 9.712 9.806 94,628 +0.05(+0.55%)
May 03, 2018 9.873 9.873 9.719 9.752 116,727 -0.13(-1.29%)
May 02, 2018 9.799 9.886 9.738 9.880 130,179 +0.13(+1.31%)
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.