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 (%)
Aug 31, 2010 7.525 7.564 7.458 7.525 3,018 +0.02(+0.22%)
Aug 30, 2010 7.594 7.611 7.488 7.508 185,272 -0.09(-1.13%)
Aug 27, 2010 7.594 7.598 7.356 7.594 269,512 +0.12(+1.55%)
Aug 26, 2010 7.667 7.670 7.439 7.478 303,526 -0.14(-1.78%)
Aug 25, 2010 7.670 7.684 7.500 7.614 330,052 -0.08(-1.08%)
Aug 24, 2010 7.621 7.720 7.571 7.697 402,198 -0.04(-0.56%)
Aug 23, 2010 7.833 7.869 7.733 7.740 190,901 -0.10(-1.27%)
Aug 20, 2010 7.796 7.853 7.737 7.839 315,858 +0.00(+0.04%)
Aug 19, 2010 7.826 7.883 7.796 7.836 210,461 -0.06(-0.78%)
Aug 18, 2010 7.853 7.942 7.786 7.897 159,115 +0.02(+0.32%)
Aug 17, 2010 7.793 7.912 7.793 7.873 172,322 +0.09(+1.19%)
Aug 16, 2010 7.733 7.830 7.670 7.780 206,151 +0.07(+0.85%)
Aug 13, 2010 7.714 7.777 7.680 7.714 184,397 -0.02(-0.20%)
Aug 12, 2010 7.627 7.762 7.627 7.730 164,155 +0.04(+0.52%)
Aug 11, 2010 7.859 7.859 7.670 7.690 203,957 -0.28(-3.45%)
Aug 10, 2010 7.952 7.985 7.855 7.965 219,820 -0.00(-0.04%)
Aug 09, 2010 7.972 8.002 7.929 7.969 216,274 +0.01(+0.08%)
Aug 06, 2010 7.962 8.028 7.906 7.962 174,576 -0.05(-0.58%)
Aug 05, 2010 7.942 8.008 7.942 8.008 153,839 +0.00(+0.03%)
Aug 04, 2010 7.955 8.015 7.908 8.006 141,052 +0.11(+1.44%)
Aug 03, 2010 7.919 7.985 7.836 7.892 225,741 -0.03(-0.33%)
Aug 02, 2010 7.856 8.032 7.836 7.919 269,871 +0.16(+2.01%)
Jul 30, 2010 7.763 7.813 7.720 7.763 172,313 -0.06(-0.72%)
Jul 29, 2010 7.753 7.830 7.714 7.820 194,894 +0.09(+1.18%)
Jul 28, 2010 7.796 7.826 7.680 7.728 154,992 -0.12(-1.58%)
Jul 27, 2010 7.952 7.952 7.816 7.853 158,203 -0.03(-0.38%)
Jul 26, 2010 7.763 7.886 7.745 7.883 181,690 +0.12(+1.49%)
Jul 23, 2010 7.710 7.773 7.670 7.767 198,123 +0.00(+0.00%)
Jul 22, 2010 7.687 7.786 7.674 7.767 264,895 +0.20(+2.67%)
Jul 21, 2010 7.614 7.670 7.538 7.564 187,020 -0.02(-0.26%)
Jul 20, 2010 7.402 7.587 7.386 7.584 282,333 +0.14(+1.87%)
Jul 19, 2010 7.521 7.587 7.422 7.445 209,218 -0.06(-0.84%)
Jul 16, 2010 7.508 7.717 7.455 7.508 310,911 -0.25(-3.16%)
Jul 15, 2010 7.720 7.763 7.657 7.753 216,579 +0.03(+0.43%)
Jul 14, 2010 7.800 7.830 7.707 7.720 182,133 -0.11(-1.35%)
Jul 13, 2010 7.803 7.826 7.757 7.826 232,921 +0.09(+1.16%)
Jul 12, 2010 7.803 7.846 7.667 7.737 256,305 -0.04(-0.47%)
Jul 09, 2010 7.773 7.816 7.647 7.773 172,892 +0.08(+0.99%)
Jul 08, 2010 7.545 7.704 7.515 7.697 413,794 +0.17(+2.24%)
Jul 07, 2010 7.266 7.528 7.197 7.528 343,198 +0.28(+3.84%)
Jul 06, 2010 7.140 7.271 7.127 7.250 416,598 +0.16(+2.24%)
Jul 02, 2010 7.091 7.280 7.014 7.091 566,284 -0.11(-1.47%)
Jul 01, 2010 7.405 7.425 7.180 7.197 508,694 -0.24(-3.17%)
Jun 30, 2010 7.541 7.541 7.415 7.432 401,009 -0.08(-1.10%)
Jun 29, 2010 7.588 7.588 7.386 7.515 323,249 -0.25(-3.16%)
Jun 25, 2010 7.760 7.760 7.548 7.760 317,581 +0.19(+2.54%)
Jun 24, 2010 7.777 7.786 7.548 7.568 290,065 -0.19(-2.43%)
Jun 23, 2010 7.786 7.826 7.704 7.757 265,124 -0.03(-0.42%)
Jun 22, 2010 7.975 7.980 7.786 7.790 659,612 -0.13(-1.59%)
Jun 21, 2010 7.926 8.098 7.889 7.916 517,368 +0.11(+1.44%)
Jun 18, 2010 7.803 7.906 7.803 7.803 162,540 -0.02(-0.30%)
Jun 17, 2010 7.886 7.939 7.786 7.826 231,823 -0.07(-0.84%)
Jun 16, 2010 7.846 7.989 7.836 7.892 291,034 -0.04(-0.54%)
Jun 15, 2010 7.777 7.946 7.733 7.936 459,873 +0.28(+3.63%)
Jun 14, 2010 7.747 7.830 7.657 7.657 242,827 -0.06(-0.82%)
Jun 11, 2010 7.667 7.733 7.591 7.720 280,525 +0.05(+0.67%)
Jun 10, 2010 7.558 7.695 7.539 7.669 448,970 +0.26(+3.56%)
Jun 09, 2010 7.491 7.633 7.386 7.405 353,537 -0.07(-0.92%)
Jun 08, 2010 7.369 7.490 7.245 7.473 191,911 +0.11(+1.55%)
Jun 07, 2010 7.356 7.490 7.330 7.359 196,437 -0.02(-0.30%)
Jun 04, 2010 7.382 7.600 7.314 7.382 288,139 -0.22(-2.92%)
Jun 03, 2010 7.509 7.630 7.454 7.604 272,542 +0.09(+1.17%)
Jun 02, 2010 7.245 7.518 7.216 7.516 233,312 +0.29(+4.01%)
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.