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 29, 2017 8.778 8.849 8.752 8.849 144,385 +0.01(+0.15%)
Sep 28, 2017 8.823 8.856 8.804 8.836 172,270 +0.00(+0.00%)
Sep 27, 2017 8.856 8.868 8.765 8.836 151,924 +0.02(+0.22%)
Sep 26, 2017 8.740 8.849 8.720 8.817 235,220 +0.04(+0.44%)
Sep 25, 2017 8.701 8.804 8.697 8.778 208,144 +0.10(+1.11%)
Sep 22, 2017 8.624 8.688 8.624 8.682 103,464 +0.06(+0.67%)
Sep 21, 2017 8.617 8.624 8.546 8.624 161,124 +0.03(+0.30%)
Sep 20, 2017 8.553 8.601 8.540 8.598 164,574 +0.06(+0.76%)
Sep 19, 2017 8.495 8.553 8.443 8.533 113,118 +0.06(+0.76%)
Sep 18, 2017 8.469 8.566 8.456 8.469 134,655 -0.04(-0.45%)
Sep 15, 2017 8.443 8.508 8.392 8.508 272,252 +0.08(+0.99%)
Sep 14, 2017 8.456 8.473 8.411 8.424 107,598 +0.01(+0.13%)
Sep 13, 2017 8.310 8.412 8.310 8.412 140,969 +0.13(+1.63%)
Sep 12, 2017 8.246 8.329 8.239 8.278 106,027 +0.03(+0.39%)
Sep 11, 2017 8.201 8.256 8.193 8.246 86,194 +0.05(+0.63%)
Sep 08, 2017 8.265 8.271 8.189 8.195 97,438 -0.10(-1.25%)
Sep 07, 2017 8.291 8.316 8.259 8.298 97,508 +0.01(+0.17%)
Sep 06, 2017 8.201 8.329 8.201 8.284 159,072 +0.09(+1.09%)
Sep 05, 2017 8.207 8.265 8.130 8.195 151,345 +0.01(+0.16%)
Sep 01, 2017 8.086 8.188 8.054 8.182 120,694 +0.13(+1.67%)
Aug 31, 2017 8.034 8.092 8.028 8.047 190,594 +0.04(+0.56%)
Aug 30, 2017 7.996 8.034 7.976 8.002 147,725 +0.02(+0.24%)
Aug 29, 2017 7.957 8.008 7.945 7.983 124,442 -0.01(-0.16%)
Aug 28, 2017 8.015 8.072 7.964 7.996 174,279 -0.04(-0.48%)
Aug 25, 2017 8.041 8.060 8.009 8.034 88,501 +0.01(+0.16%)
Aug 24, 2017 8.022 8.041 7.983 8.022 108,699 +0.02(+0.24%)
Aug 23, 2017 7.957 8.047 7.945 8.002 136,737 +0.03(+0.40%)
Aug 22, 2017 7.919 7.996 7.919 7.970 111,020 +0.06(+0.73%)
Aug 21, 2017 7.925 7.945 7.893 7.913 111,214 -0.03(-0.32%)
Aug 18, 2017 7.932 8.003 7.900 7.938 143,166 +0.03(+0.41%)
Aug 17, 2017 7.990 8.028 7.900 7.906 159,364 -0.12(-1.44%)
Aug 16, 2017 8.060 8.114 8.004 8.022 162,224 -0.04(-0.48%)
Aug 15, 2017 8.105 8.105 8.015 8.060 235,060 -0.07(-0.87%)
Aug 14, 2017 8.163 8.220 8.111 8.130 106,308 -0.03(-0.31%)
Aug 11, 2017 8.073 8.169 8.073 8.156 229,310 +0.02(+0.22%)
Aug 10, 2017 8.291 8.291 8.119 8.138 182,038 -0.13(-1.62%)
Aug 09, 2017 8.291 8.336 8.247 8.272 163,150 -0.01(-0.15%)
Aug 08, 2017 8.259 8.304 8.240 8.285 231,604 +0.01(+0.15%)
Aug 07, 2017 8.329 8.342 8.253 8.272 160,883 -0.07(-0.84%)
Aug 04, 2017 8.342 8.368 8.298 8.342 195,253 +0.01(+0.08%)
Aug 03, 2017 8.380 8.444 8.317 8.336 234,112 -0.06(-0.68%)
Aug 02, 2017 8.457 8.470 8.369 8.393 182,423 -0.04(-0.53%)
Aug 01, 2017 8.400 8.463 8.380 8.438 153,532 +0.01(+0.08%)
Jul 31, 2017 8.438 8.444 8.364 8.431 167,652 +0.02(+0.23%)
Jul 28, 2017 8.374 8.432 8.368 8.412 156,888 +0.03(+0.30%)
Jul 27, 2017 8.361 8.393 8.310 8.387 130,098 +0.04(+0.46%)
Jul 26, 2017 8.368 8.425 8.303 8.349 255,465 +0.00(+0.00%)
Jul 25, 2017 8.317 8.361 8.291 8.349 272,557 +0.13(+1.63%)
Jul 24, 2017 8.266 8.272 8.208 8.215 178,803 -0.06(-0.69%)
Jul 21, 2017 8.247 8.291 8.221 8.272 242,568 -0.03(-0.31%)
Jul 20, 2017 8.336 8.342 8.259 8.298 217,265 +0.01(+0.08%)
Jul 19, 2017 8.221 8.298 8.170 8.291 643,140 +0.07(+0.85%)
Jul 18, 2017 8.253 8.274 8.177 8.221 154,861 +0.00(+0.00%)
Jul 17, 2017 8.221 8.279 8.221 8.221 169,136 +0.00(+0.00%)
Jul 14, 2017 8.208 8.257 8.177 8.221 151,674 +0.03(+0.39%)
Jul 13, 2017 8.177 8.215 8.145 8.189 135,935 +0.02(+0.23%)
Jul 12, 2017 8.158 8.221 8.132 8.170 234,731 +0.08(+1.00%)
Jul 11, 2017 8.045 8.146 8.007 8.089 197,461 +0.03(+0.39%)
Jul 10, 2017 8.026 8.095 7.969 8.057 160,055 +0.03(+0.32%)
Jul 07, 2017 8.064 8.102 7.982 8.032 208,183 -0.03(-0.31%)
Jul 06, 2017 8.152 8.241 8.045 8.057 189,584 -0.10(-1.24%)
Jul 05, 2017 8.285 8.323 8.133 8.159 148,119 -0.16(-1.90%)
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.