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 )

12.97 -0.04 (-0.31%)
Streaming Delayed Price Updated: 2:18 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 (%)
Sep 28, 2018 10.01 10.11 9.991 10.03 89,382 -0.02(-0.20%)
Sep 27, 2018 10.05 10.06 10.01 10.05 95,123 +0.08(+0.83%)
Sep 26, 2018 10.05 10.09 9.970 9.970 91,385 -0.12(-1.23%)
Sep 25, 2018 10.11 10.11 10.08 10.09 108,102 +0.03(+0.34%)
Sep 24, 2018 10.02 10.07 10.00 10.06 93,815 +0.16(+1.60%)
Sep 21, 2018 9.922 9.956 9.901 9.901 82,115 +0.02(+0.21%)
Sep 20, 2018 9.908 9.949 9.874 9.880 90,296 +0.01(+0.14%)
Sep 19, 2018 9.832 9.901 9.812 9.867 107,970 +0.03(+0.28%)
Sep 18, 2018 9.743 9.839 9.743 9.839 137,620 +0.12(+1.27%)
Sep 17, 2018 9.743 9.750 9.681 9.715 110,110 +0.02(+0.21%)
Sep 14, 2018 9.681 9.770 9.667 9.695 115,398 +0.03(+0.28%)
Sep 13, 2018 9.702 9.722 9.667 9.667 117,693 +0.01(+0.13%)
Sep 12, 2018 9.662 9.778 9.655 9.655 113,214 +0.06(+0.64%)
Sep 11, 2018 9.539 9.703 9.539 9.593 175,131 +0.02(+0.21%)
Sep 10, 2018 9.621 9.658 9.532 9.573 157,014 -0.01(-0.14%)
Sep 07, 2018 9.662 9.717 9.587 9.587 135,181 -0.15(-1.55%)
Sep 06, 2018 9.812 9.888 9.710 9.737 101,236 -0.11(-1.14%)
Sep 05, 2018 9.867 9.922 9.826 9.849 96,874 -0.05(-0.46%)
Sep 04, 2018 10.02 10.07 9.895 9.895 72,721 -0.10(-0.96%)
Aug 31, 2018 9.990 9.990 9.990 0 -0.08(-0.75%)
Aug 30, 2018 10.03 10.09 10.03 10.07 92,601 +0.01(+0.14%)
Aug 29, 2018 10.02 10.09 9.984 10.05 140,553 +0.05(+0.55%)
Aug 28, 2018 10.08 10.11 9.990 9.997 105,252 -0.03(-0.34%)
Aug 27, 2018 10.02 10.09 10.00 10.03 64,929 +0.04(+0.41%)
Aug 24, 2018 10.02 10.08 9.990 9.990 87,831 +0.05(+0.55%)
Aug 23, 2018 9.997 10.03 9.936 9.936 103,082 -0.07(-0.68%)
Aug 22, 2018 10.01 10.06 9.971 10.00 130,473 +0.08(+0.83%)
Aug 21, 2018 9.915 9.990 9.888 9.922 91,936 +0.08(+0.76%)
Aug 20, 2018 9.778 9.847 9.751 9.847 86,372 +0.12(+1.20%)
Aug 17, 2018 9.723 9.785 9.723 9.730 109,460 +0.03(+0.35%)
Aug 16, 2018 9.751 9.826 9.682 9.696 104,843 -0.02(-0.21%)
Aug 15, 2018 9.983 10.02 9.703 9.717 196,874 -0.36(-3.60%)
Aug 14, 2018 10.02 10.11 10.02 10.08 138,666 +0.14(+1.43%)
Aug 13, 2018 10.17 10.17 9.937 9.937 154,505 -0.23(-2.28%)
Aug 10, 2018 10.11 10.17 10.11 10.17 49,072 +0.04(+0.40%)
Aug 09, 2018 10.18 10.23 10.13 10.13 87,571 -0.04(-0.39%)
Aug 08, 2018 10.23 10.26 10.16 10.17 82,397 -0.10(-1.00%)
Aug 07, 2018 10.30 10.33 10.25 10.27 153,204 +0.04(+0.40%)
Aug 06, 2018 10.18 10.27 10.18 10.23 100,254 +0.06(+0.60%)
Aug 03, 2018 10.26 10.30 10.15 10.17 85,508 -0.08(-0.80%)
Aug 02, 2018 10.22 10.30 10.20 10.25 131,281 -0.05(-0.53%)
Aug 01, 2018 10.36 10.38 10.28 10.30 93,621 -0.12(-1.17%)
Jul 31, 2018 10.49 10.53 10.43 10.43 166,589 -0.11(-1.03%)
Jul 30, 2018 10.51 10.56 10.51 10.54 68,655 +0.13(+1.24%)
Jul 27, 2018 10.52 10.57 10.40 10.41 105,049 -0.14(-1.29%)
Jul 26, 2018 10.51 10.57 10.51 10.54 88,808 +0.03(+0.32%)
Jul 25, 2018 10.52 10.55 10.45 10.51 144,449 +0.06(+0.59%)
Jul 24, 2018 10.44 10.55 10.41 10.45 217,507 +0.08(+0.79%)
Jul 23, 2018 10.44 10.46 10.36 10.37 103,962 -0.06(-0.59%)
Jul 20, 2018 10.43 10.46 10.38 10.43 82,408 +0.03(+0.33%)
Jul 19, 2018 10.34 10.43 10.34 10.39 130,982 +0.05(+0.46%)
Jul 18, 2018 10.33 10.38 10.27 10.35 98,373 +0.01(+0.13%)
Jul 17, 2018 10.37 10.41 10.26 10.33 130,409 -0.07(-0.65%)
Jul 16, 2018 10.52 10.65 10.39 10.40 182,264 -0.12(-1.17%)
Jul 13, 2018 10.51 10.71 10.51 10.52 101,423 +0.02(+0.18%)
Jul 12, 2018 10.50 10.56 10.46 10.50 116,937 +0.04(+0.39%)
Jul 11, 2018 10.46 10.54 10.35 10.46 211,210 -0.01(-0.13%)
Jul 10, 2018 10.56 10.68 10.48 10.48 196,212 -0.01(-0.06%)
Jul 09, 2018 10.40 10.53 10.40 10.48 135,179 +0.18(+1.71%)
Jul 06, 2018 10.23 10.38 10.23 10.31 109,827 +0.05(+0.53%)
Jul 05, 2018 10.29 10.32 10.22 10.25 93,810 +0.01(+0.07%)
Jul 03, 2018 10.25 10.25 10.25 0 +0.09(+0.93%)
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.