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 )

13.32 +0.12 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 10.55 10.56 10.36 10.38 244,146 -0.18(-1.73%)
May 30, 2013 10.55 10.59 10.48 10.57 226,540 +0.02(+0.23%)
May 29, 2013 10.57 10.61 10.50 10.54 249,761 -0.04(-0.41%)
May 28, 2013 10.66 10.69 10.52 10.59 288,713 +0.06(+0.57%)
May 24, 2013 10.52 10.53 10.45 10.53 190,304 -0.05(-0.45%)
May 23, 2013 10.50 10.57 10.40 10.57 194,946 -0.03(-0.30%)
May 22, 2013 10.69 10.72 10.45 10.61 276,969 -0.03(-0.26%)
May 21, 2013 10.69 10.70 10.61 10.63 212,047 -0.03(-0.30%)
May 20, 2013 10.50 10.67 10.49 10.67 284,982 +0.18(+1.70%)
May 17, 2013 10.45 10.51 10.43 10.49 273,792 +0.08(+0.76%)
May 16, 2013 10.45 10.47 10.39 10.41 180,005 -0.04(-0.34%)
May 15, 2013 10.46 10.46 10.37 10.44 205,812 +0.08(+0.80%)
May 13, 2013 10.38 10.38 10.32 10.36 137,426 +0.01(+0.08%)
May 10, 2013 10.36 10.38 10.29 10.35 217,433 +0.00(+0.00%)
May 09, 2013 10.42 10.42 10.31 10.35 181,063 -0.05(-0.50%)
May 08, 2013 10.35 10.42 10.34 10.40 236,367 +0.04(+0.38%)
May 07, 2013 10.29 10.37 10.27 10.36 428,628 +0.08(+0.73%)
May 06, 2013 10.20 10.30 10.20 10.29 153,390 +0.08(+0.78%)
May 03, 2013 10.18 10.22 10.11 10.21 372,582 +0.10(+0.98%)
May 02, 2013 10.07 10.11 10.04 10.11 251,545 +0.08(+0.75%)
May 01, 2013 10.14 10.14 10.02 10.04 153,554 -0.14(-1.40%)
Apr 30, 2013 10.15 10.19 10.09 10.18 154,949 +0.03(+0.31%)
Apr 29, 2013 10.07 10.17 10.06 10.15 242,514 +0.10(+0.95%)
Apr 26, 2013 10.06 10.06 9.971 10.05 301,400 -0.01(-0.12%)
Apr 25, 2013 10.04 10.14 9.971 10.06 256,717 +0.05(+0.52%)
Apr 24, 2013 9.908 10.02 9.856 10.01 371,420 +0.14(+1.45%)
Apr 23, 2013 9.844 9.880 9.785 9.868 244,987 +0.10(+0.97%)
Apr 22, 2013 9.733 9.790 9.634 9.773 203,517 +0.10(+0.98%)
Apr 19, 2013 9.690 9.725 9.603 9.678 204,401 +0.02(+0.16%)
Apr 18, 2013 9.662 9.724 9.559 9.662 227,011 +0.04(+0.41%)
Apr 17, 2013 9.745 9.769 9.579 9.622 536,276 -0.18(-1.86%)
Apr 16, 2013 9.868 9.868 9.710 9.805 307,279 +0.06(+0.65%)
Apr 15, 2013 10.05 10.05 9.706 9.741 653,788 -0.39(-3.84%)
Apr 12, 2013 10.21 10.21 10.04 10.13 289,459 -0.13(-1.28%)
Apr 11, 2013 10.29 10.31 10.23 10.26 216,375 -0.00(-0.04%)
Apr 10, 2013 10.24 10.27 10.20 10.27 212,996 +0.04(+0.35%)
Apr 09, 2013 10.09 10.23 10.07 10.23 177,902 +0.15(+1.50%)
Apr 08, 2013 10.04 10.08 10.00 10.08 160,046 +0.08(+0.75%)
Apr 05, 2013 9.916 10.00 9.848 10.00 326,513 +0.02(+0.20%)
Apr 04, 2013 10.05 10.05 9.932 9.983 320,424 -0.01(-0.12%)
Apr 03, 2013 10.20 10.20 9.931 9.995 328,705 -0.17(-1.68%)
Apr 02, 2013 10.28 10.28 10.14 10.17 197,365 -0.06(-0.62%)
Apr 01, 2013 10.28 10.29 10.17 10.23 180,758 -0.03(-0.31%)
Mar 28, 2013 10.30 10.32 10.25 10.26 243,080 +0.01(+0.08%)
Mar 27, 2013 10.19 10.26 10.15 10.25 211,689 +0.04(+0.35%)
Mar 26, 2013 10.16 10.22 10.14 10.22 141,744 +0.12(+1.14%)
Mar 25, 2013 10.17 10.20 10.05 10.10 218,889 -0.02(-0.16%)
Mar 22, 2013 10.07 10.12 10.07 10.12 137,280 +0.07(+0.67%)
Mar 21, 2013 10.06 10.13 10.03 10.05 225,124 -0.06(-0.55%)
Mar 20, 2013 10.11 10.15 10.07 10.11 153,632 +0.04(+0.39%)
Mar 19, 2013 10.17 10.18 10.01 10.07 260,936 -0.10(-0.98%)
Mar 18, 2013 10.13 10.22 10.09 10.17 152,987 -0.04(-0.35%)
Mar 15, 2013 10.23 10.25 10.17 10.20 230,595 -0.02(-0.23%)
Mar 14, 2013 10.17 10.23 10.16 10.23 206,933 +0.10(+0.98%)
Mar 13, 2013 10.15 10.17 10.12 10.13 273,832 +0.00(+0.02%)
Mar 12, 2013 10.16 10.21 10.12 10.12 202,510 -0.04(-0.35%)
Mar 11, 2013 10.16 10.16 10.06 10.16 234,677 +0.01(+0.12%)
Mar 08, 2013 10.16 10.16 10.10 10.15 235,010 +0.08(+0.82%)
Mar 07, 2013 10.03 10.08 10.01 10.07 218,285 +0.06(+0.62%)
Mar 06, 2013 10.09 10.09 9.980 10.00 303,414 -0.01(-0.12%)
Mar 05, 2013 10.04 10.05 9.972 10.01 380,177 +0.04(+0.39%)
Mar 04, 2013 9.995 10.02 9.921 9.976 209,738 -0.06(-0.62%)
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.