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, 2007 10.10 10.13 9.965 10.01 258,636 -0.00(-0.02%)
May 30, 2007 10.26 10.26 9.863 10.02 271,740 +0.14(+1.42%)
May 29, 2007 9.879 9.958 9.815 9.875 177,520 -0.00(-0.03%)
May 25, 2007 9.856 9.901 9.734 9.879 329,145 +0.06(+0.62%)
May 24, 2007 10.11 10.18 9.666 9.818 417,749 -0.35(-3.44%)
May 23, 2007 10.12 10.19 10.08 10.17 262,692 +0.09(+0.92%)
May 22, 2007 10.16 10.17 10.05 10.07 308,554 -0.07(-0.66%)
May 21, 2007 10.14 10.23 10.08 10.14 345,057 -0.00(-0.03%)
May 18, 2007 10.14 10.24 10.13 10.14 331,329 -0.05(-0.53%)
May 17, 2007 10.03 10.26 10.00 10.20 313,546 +0.18(+1.82%)
May 16, 2007 9.994 10.04 9.933 10.02 265,188 +0.02(+0.22%)
May 15, 2007 9.965 10.09 9.907 9.994 277,356 +0.03(+0.26%)
May 14, 2007 10.04 10.07 9.936 9.968 338,193 +0.01(+0.13%)
May 11, 2007 9.747 10.03 9.747 9.956 294,203 +0.21(+2.14%)
May 10, 2007 9.766 9.811 9.718 9.747 346,305 -0.02(-0.23%)
May 09, 2007 9.821 9.822 9.702 9.770 341,313 +0.03(+0.30%)
May 08, 2007 9.690 9.773 9.632 9.741 373,135 +0.02(+0.20%)
May 07, 2007 9.744 9.766 9.712 9.722 260,508 -0.03(-0.26%)
May 04, 2007 9.709 9.779 9.702 9.747 271,740 +0.05(+0.50%)
May 03, 2007 9.648 9.776 9.648 9.699 283,907 +0.05(+0.53%)
May 02, 2007 9.629 9.696 9.629 9.648 251,149 +0.00(+0.00%)
May 01, 2007 9.683 9.696 9.635 9.648 313,858 -0.04(-0.46%)
Apr 30, 2007 9.747 9.789 9.673 9.693 217,142 -0.07(-0.69%)
Apr 27, 2007 9.754 9.805 9.696 9.760 284,219 +0.04(+0.40%)
Apr 26, 2007 9.616 9.824 9.600 9.722 259,572 +0.09(+0.90%)
Apr 25, 2007 9.568 9.677 9.555 9.635 389,359 +0.07(+0.72%)
Apr 24, 2007 9.613 9.686 9.532 9.566 324,777 -0.03(-0.32%)
Apr 23, 2007 9.494 9.600 9.491 9.597 216,206 +0.11(+1.18%)
Apr 20, 2007 9.433 9.504 9.430 9.484 258,012 +0.05(+0.58%)
Apr 19, 2007 9.456 9.484 9.427 9.430 222,446 -0.06(-0.61%)
Apr 18, 2007 9.520 9.520 9.472 9.488 303,562 -0.03(-0.34%)
Apr 17, 2007 9.632 9.664 9.423 9.520 321,034 -0.08(-0.87%)
Apr 16, 2007 9.561 9.632 9.500 9.603 360,344 +0.04(+0.44%)
Apr 13, 2007 9.388 9.561 9.388 9.561 327,585 +0.20(+2.12%)
Apr 12, 2007 9.334 9.385 9.282 9.363 335,073 +0.02(+0.21%)
Apr 11, 2007 9.295 9.391 9.279 9.343 305,122 +0.02(+0.17%)
Apr 10, 2007 9.279 9.356 9.279 9.327 298,571 +0.05(+0.52%)
Apr 09, 2007 9.305 9.359 9.215 9.279 338,817 +0.01(+0.14%)
Apr 05, 2007 9.135 9.340 9.135 9.266 342,561 +0.15(+1.69%)
Apr 04, 2007 9.167 9.167 9.020 9.113 347,241 -0.05(-0.59%)
Apr 03, 2007 9.032 9.167 9.004 9.167 339,441 +0.13(+1.49%)
Apr 02, 2007 8.946 9.039 8.943 9.032 272,364 +0.08(+0.93%)
Mar 30, 2007 9.032 9.036 8.946 8.949 238,669 -0.07(-0.75%)
Mar 29, 2007 8.952 9.023 8.952 9.016 309,178 +0.05(+0.61%)
Mar 28, 2007 8.965 8.984 8.911 8.962 242,413 +0.01(+0.14%)
Mar 27, 2007 8.946 8.959 8.888 8.949 427,733 -0.02(-0.18%)
Mar 26, 2007 9.032 9.055 8.927 8.965 369,392 -0.06(-0.71%)
Mar 23, 2007 9.045 9.055 8.991 9.029 259,260 +0.03(+0.32%)
Mar 22, 2007 8.933 9.039 8.930 9.000 402,462 +0.09(+0.97%)
Mar 21, 2007 8.766 8.930 8.744 8.914 358,784 +0.16(+1.86%)
Mar 20, 2007 8.686 8.763 8.661 8.750 293,267 +0.09(+1.00%)
Mar 19, 2007 8.593 8.683 8.577 8.664 212,150 +0.06(+0.67%)
Mar 16, 2007 8.622 8.635 8.581 8.606 113,251 +0.03(+0.37%)
Mar 15, 2007 8.606 8.645 8.574 8.574 242,725 -0.05(-0.56%)
Mar 14, 2007 8.600 8.622 8.526 8.622 159,425 +0.02(+0.26%)
Mar 13, 2007 8.747 8.712 8.587 8.600 152,561 -0.15(-1.69%)
Mar 12, 2007 8.757 8.814 8.728 8.747 183,760 -0.05(-0.55%)
Mar 09, 2007 8.798 8.814 8.722 8.795 116,058 +0.03(+0.29%)
Mar 08, 2007 8.706 8.814 8.686 8.770 173,776 +0.09(+1.07%)
Mar 07, 2007 8.619 8.696 8.552 8.677 455,188 +0.10(+1.20%)
Mar 06, 2007 8.420 8.622 8.401 8.574 178,144 +0.18(+2.10%)
Mar 05, 2007 8.500 8.526 8.398 8.398 195,615 -0.12(-1.47%)
Mar 02, 2007 8.597 8.619 8.497 8.523 212,774 -0.07(-0.86%)
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.