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: 4:10 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, 2017 8.332 8.376 8.299 8.363 231,281 -0.02(-0.23%)
May 30, 2017 8.395 8.423 8.357 8.382 116,684 -0.05(-0.60%)
May 26, 2017 8.539 8.590 8.407 8.432 229,061 -0.08(-0.89%)
May 25, 2017 8.583 8.665 8.464 8.508 199,632 -0.12(-1.39%)
May 24, 2017 8.671 8.678 8.577 8.627 109,455 -0.01(-0.15%)
May 23, 2017 8.678 8.678 8.613 8.640 86,269 -0.01(-0.07%)
May 22, 2017 8.640 8.653 8.558 8.646 188,364 +0.09(+1.10%)
May 19, 2017 8.596 8.615 8.539 8.552 194,288 +0.04(+0.52%)
May 18, 2017 8.451 8.533 8.418 8.508 111,951 +0.01(+0.07%)
May 17, 2017 8.533 8.558 8.470 8.502 162,042 -0.03(-0.37%)
May 16, 2017 8.671 8.671 8.527 8.533 124,910 -0.11(-1.31%)
May 15, 2017 8.697 8.703 8.609 8.646 134,701 +0.08(+0.88%)
May 12, 2017 8.552 8.602 8.527 8.571 120,741 +0.03(+0.29%)
May 11, 2017 8.621 8.627 8.533 8.546 115,129 -0.04(-0.46%)
May 10, 2017 8.541 8.617 8.535 8.585 175,947 +0.09(+1.03%)
May 09, 2017 8.535 8.585 8.447 8.497 122,235 -0.02(-0.22%)
May 08, 2017 8.522 8.541 8.472 8.516 124,969 -0.01(-0.07%)
May 05, 2017 8.347 8.522 8.326 8.522 160,782 +0.21(+2.48%)
May 04, 2017 8.428 8.435 8.272 8.316 223,267 -0.15(-1.77%)
May 03, 2017 8.410 8.504 8.397 8.466 167,592 +0.05(+0.59%)
May 02, 2017 8.479 8.591 8.391 8.416 100,330 -0.07(-0.81%)
May 01, 2017 8.529 8.529 8.428 8.485 166,248 +0.01(+0.07%)
Apr 28, 2017 8.497 8.535 8.467 8.479 98,911 +0.04(+0.45%)
Apr 27, 2017 8.491 8.491 8.353 8.440 187,522 -0.08(-0.89%)
Apr 26, 2017 8.491 8.610 8.479 8.516 145,264 -0.01(-0.07%)
Apr 25, 2017 8.466 8.547 8.447 8.522 151,193 +0.06(+0.67%)
Apr 24, 2017 8.491 8.503 8.435 8.466 123,011 +0.08(+0.97%)
Apr 21, 2017 8.403 8.416 8.353 8.385 159,711 -0.04(-0.52%)
Apr 20, 2017 8.472 8.491 8.403 8.429 184,281 +0.00(+0.00%)
Apr 19, 2017 8.566 8.616 8.416 8.428 138,620 -0.13(-1.54%)
Apr 18, 2017 8.591 8.647 8.547 8.560 100,287 -0.05(-0.58%)
Apr 17, 2017 8.597 8.641 8.566 8.610 98,547 -0.01(-0.07%)
Apr 13, 2017 8.760 8.785 8.591 8.616 164,779 -0.15(-1.71%)
Apr 12, 2017 8.748 8.823 8.739 8.766 196,319 +0.01(+0.14%)
Apr 11, 2017 8.773 8.779 8.679 8.754 176,399 -0.01(-0.09%)
Apr 10, 2017 8.693 8.811 8.693 8.762 150,034 +0.09(+1.00%)
Apr 07, 2017 8.668 8.712 8.650 8.674 111,729 +0.04(+0.43%)
Apr 06, 2017 8.631 8.681 8.594 8.637 145,214 +0.06(+0.73%)
Apr 05, 2017 8.662 8.724 8.550 8.575 172,741 -0.02(-0.29%)
Apr 04, 2017 8.519 8.612 8.469 8.600 155,746 +0.02(+0.29%)
Apr 03, 2017 8.587 8.587 8.488 8.575 189,634 +0.02(+0.22%)
Mar 31, 2017 8.556 8.581 8.506 8.556 234,106 -0.01(-0.07%)
Mar 30, 2017 8.562 8.584 8.525 8.562 183,500 +0.06(+0.73%)
Mar 29, 2017 8.370 8.513 8.347 8.500 148,960 +0.14(+1.64%)
Mar 28, 2017 8.282 8.382 8.251 8.363 233,772 +0.09(+1.13%)
Mar 27, 2017 8.220 8.282 8.164 8.270 129,081 +0.01(+0.08%)
Mar 24, 2017 8.307 8.326 8.264 8.264 105,797 -0.04(-0.45%)
Mar 23, 2017 8.295 8.345 8.276 8.301 144,531 -0.03(-0.37%)
Mar 22, 2017 8.264 8.350 8.245 8.332 158,393 +0.02(+0.22%)
Mar 21, 2017 8.426 8.447 8.282 8.314 187,319 -0.07(-0.89%)
Mar 20, 2017 8.376 8.401 8.351 8.388 100,343 -0.01(-0.15%)
Mar 17, 2017 8.413 8.444 8.363 8.401 100,464 +0.01(+0.07%)
Mar 16, 2017 8.450 8.463 8.363 8.394 152,863 -0.02(-0.30%)
Mar 15, 2017 8.326 8.432 8.276 8.419 152,140 +0.17(+2.11%)
Mar 14, 2017 8.345 8.345 8.245 8.245 253,340 -0.13(-1.56%)
Mar 13, 2017 8.363 8.452 8.329 8.376 165,241 -0.01(-0.09%)
Mar 10, 2017 8.569 8.365 8.384 248,942 -0.09(-1.09%)
Mar 09, 2017 8.452 8.501 8.377 8.476 176,336 +0.00(+0.00%)
Mar 08, 2017 8.693 8.711 8.476 8.476 199,412 -0.25(-2.84%)
Mar 07, 2017 8.792 8.866 8.711 8.724 96,164 -0.02(-0.28%)
Mar 06, 2017 8.668 8.765 8.668 8.749 81,876 +0.04(+0.43%)
Mar 03, 2017 8.730 8.792 8.687 8.711 152,701 -0.04(-0.42%)
Mar 02, 2017 8.829 8.897 8.730 8.749 140,807 -0.09(-1.05%)
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.