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 (%)
Sep 30, 2009 7.581 7.581 7.186 7.238 304,356 -0.05(-0.70%)
Sep 29, 2009 6.725 7.295 6.725 7.289 259,631 +0.07(+0.98%)
Sep 28, 2009 7.164 7.222 7.103 7.219 197,683 +0.15(+2.09%)
Sep 25, 2009 7.142 7.167 7.033 7.071 186,139 +0.04(+0.50%)
Sep 24, 2009 7.366 7.366 7.020 7.036 448,748 -0.26(-3.56%)
Sep 23, 2009 7.350 7.407 7.238 7.295 291,990 -0.06(-0.78%)
Sep 22, 2009 7.340 7.369 7.289 7.353 235,375 +0.18(+2.50%)
Sep 21, 2009 7.090 7.212 7.084 7.174 202,858 -0.08(-1.10%)
Sep 18, 2009 7.331 7.366 7.209 7.254 207,600 -0.07(-1.01%)
Sep 17, 2009 7.366 7.449 7.283 7.328 301,411 +0.04(+0.48%)
Sep 16, 2009 7.183 7.488 7.183 7.292 450,011 +0.10(+1.43%)
Sep 15, 2009 7.084 7.218 7.084 7.190 258,805 +0.10(+1.41%)
Sep 14, 2009 7.049 7.131 7.020 7.090 252,724 -0.01(-0.10%)
Sep 11, 2009 7.177 7.251 7.094 7.097 332,156 -0.10(-1.42%)
Sep 10, 2009 7.020 7.212 7.017 7.199 262,246 +0.14(+2.00%)
Sep 09, 2009 7.020 7.058 6.946 7.058 290,598 +0.09(+1.24%)
Sep 08, 2009 6.831 6.974 6.831 6.972 265,434 +0.21(+3.18%)
Sep 04, 2009 6.571 6.757 6.571 6.757 178,072 +0.16(+2.50%)
Sep 03, 2009 6.597 6.626 6.504 6.592 221,811 +0.08(+1.16%)
Sep 02, 2009 6.597 6.597 6.430 6.517 263,313 -0.02(-0.25%)
Sep 01, 2009 6.699 6.763 6.491 6.533 333,014 -0.15(-2.25%)
Aug 31, 2009 6.821 6.821 6.616 6.683 222,965 -0.13(-1.93%)
Aug 28, 2009 6.952 6.952 6.786 6.815 219,496 -0.03(-0.47%)
Aug 27, 2009 6.831 6.850 6.642 6.847 189,219 +0.02(+0.23%)
Aug 26, 2009 6.843 6.888 6.767 6.831 229,626 -0.05(-0.79%)
Aug 25, 2009 7.045 7.045 6.834 6.885 325,383 -0.07(-1.06%)
Aug 24, 2009 6.952 7.039 6.885 6.959 322,451 +0.05(+0.74%)
Aug 21, 2009 6.885 6.940 6.815 6.908 244,650 +0.14(+2.08%)
Aug 20, 2009 6.664 6.779 6.645 6.767 264,127 +0.10(+1.49%)
Aug 19, 2009 6.504 6.677 6.411 6.667 297,327 +0.13(+1.96%)
Aug 18, 2009 6.359 6.549 6.358 6.539 295,680 +0.17(+2.72%)
Aug 17, 2009 6.411 6.468 6.321 6.366 574,417 -0.30(-4.47%)
Aug 14, 2009 6.882 6.917 6.638 6.664 289,921 -0.17(-2.44%)
Aug 13, 2009 6.709 6.853 6.642 6.831 293,328 +0.18(+2.75%)
Aug 12, 2009 6.651 6.686 6.587 6.648 249,224 -0.01(-0.14%)
Aug 11, 2009 6.731 6.731 6.542 6.658 266,130 -0.06(-0.86%)
Aug 10, 2009 6.751 6.805 6.658 6.715 219,455 -0.02(-0.29%)
Aug 07, 2009 6.853 6.853 6.702 6.735 208,726 +0.00(+0.05%)
Aug 06, 2009 6.879 6.879 6.677 6.731 219,312 -0.12(-1.78%)
Aug 05, 2009 6.879 6.879 6.712 6.853 289,572 -0.01(-0.14%)
Aug 04, 2009 6.795 6.901 6.715 6.863 277,392 -0.00(-0.00%)
Aug 03, 2009 6.811 6.892 6.792 6.863 289,229 +0.21(+3.18%)
Jul 31, 2009 6.709 6.757 6.613 6.651 315,687 +0.00(+0.00%)
Jul 30, 2009 6.533 6.728 6.533 6.651 242,660 +0.14(+2.22%)
Jul 29, 2009 6.667 6.667 6.449 6.507 257,688 -0.23(-3.38%)
Jul 28, 2009 6.840 6.840 6.581 6.735 251,074 -0.11(-1.64%)
Jul 27, 2009 6.821 6.885 6.747 6.847 331,938 +0.08(+1.23%)
Jul 24, 2009 6.760 6.763 6.642 6.763 248,276 +0.07(+1.05%)
Jul 23, 2009 6.706 6.744 6.645 6.693 282,406 +0.08(+1.26%)
Jul 22, 2009 6.497 6.609 6.465 6.609 288,720 -0.03(-0.43%)
Jul 21, 2009 6.702 6.791 6.555 6.638 296,607 -0.03(-0.48%)
Jul 20, 2009 6.664 6.699 6.590 6.670 287,325 +0.14(+2.16%)
Jul 17, 2009 6.491 6.593 6.452 6.529 223,055 +0.07(+1.09%)
Jul 16, 2009 6.504 6.568 6.398 6.459 274,641 +0.02(+0.30%)
Jul 15, 2009 6.241 6.440 6.218 6.440 309,912 +0.32(+5.18%)
Jul 14, 2009 6.100 6.170 6.061 6.122 238,102 +0.12(+2.03%)
Jul 13, 2009 5.877 6.004 5.853 6.000 224,765 +0.14(+2.46%)
Jul 10, 2009 5.882 5.882 5.674 5.856 316,464 +0.01(+0.24%)
Jul 09, 2009 5.895 5.962 5.818 5.842 240,333 -0.00(-0.07%)
Jul 08, 2009 5.891 5.927 5.799 5.847 412,590 -0.07(-1.19%)
Jul 07, 2009 6.033 6.033 5.875 5.917 363,429 -0.15(-2.43%)
Jul 06, 2009 6.097 6.164 5.932 6.065 726,016 -0.24(-3.76%)
Jul 02, 2009 6.234 6.347 6.158 6.302 328,194 -0.08(-1.19%)
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.