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: 6:30 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, 2018 10.06 10.10 9.992 10.01 108,368 -0.07(-0.67%)
May 30, 2018 9.857 10.10 9.857 10.08 159,360 +0.24(+2.48%)
May 29, 2018 9.729 9.884 9.715 9.835 153,569 +0.04(+0.40%)
May 25, 2018 9.796 9.796 9.796 0 -0.36(-3.58%)
May 24, 2018 10.28 10.28 10.15 10.16 153,395 -0.20(-1.95%)
May 23, 2018 10.31 10.38 10.29 10.36 144,841 -0.01(-0.12%)
May 22, 2018 10.45 10.53 10.37 10.37 224,088 -0.07(-0.65%)
May 21, 2018 10.35 10.47 10.35 10.44 282,485 +0.13(+1.31%)
May 18, 2018 10.44 10.44 10.30 10.31 165,671 -0.12(-1.16%)
May 17, 2018 10.28 10.43 10.27 10.43 219,729 +0.18(+1.71%)
May 16, 2018 10.20 10.25 10.19 10.25 124,826 +0.05(+0.53%)
May 15, 2018 10.21 10.27 10.17 10.20 148,044 -0.01(-0.13%)
May 14, 2018 10.23 10.38 10.21 10.21 226,970 +0.04(+0.38%)
May 11, 2018 10.18 10.18 10.12 10.17 165,478 +0.03(+0.26%)
May 10, 2018 10.08 10.15 10.02 10.15 251,637 +0.11(+1.07%)
May 09, 2018 9.994 10.09 9.994 10.04 354,847 +0.15(+1.49%)
May 08, 2018 9.887 9.893 9.739 9.893 68,509 +0.01(+0.07%)
May 07, 2018 9.833 9.994 9.822 9.887 211,641 +0.08(+0.82%)
May 04, 2018 9.712 9.813 9.712 9.806 94,625 +0.05(+0.55%)
May 03, 2018 9.873 9.873 9.719 9.753 116,723 -0.13(-1.29%)
May 02, 2018 9.800 9.887 9.739 9.880 130,174 +0.13(+1.31%)
May 01, 2018 9.853 9.853 9.706 9.753 110,363 -0.10(-1.02%)
Apr 30, 2018 9.753 9.880 9.753 9.853 162,762 +0.09(+0.96%)
Apr 27, 2018 9.833 9.833 9.753 9.759 101,786 -0.11(-1.09%)
Apr 26, 2018 9.800 9.879 9.726 9.867 177,272 +0.13(+1.31%)
Apr 25, 2018 9.572 9.739 9.531 9.739 130,478 +0.15(+1.54%)
Apr 24, 2018 9.779 9.779 9.558 9.592 153,209 -0.11(-1.11%)
Apr 23, 2018 9.592 9.719 9.538 9.699 155,711 +0.09(+0.98%)
Apr 20, 2018 9.639 9.665 9.552 9.605 133,587 -0.05(-0.52%)
Apr 19, 2018 9.706 9.706 9.619 9.655 147,649 -0.01(-0.10%)
Apr 18, 2018 9.585 9.739 9.538 9.666 196,285 +0.15(+1.55%)
Apr 17, 2018 9.451 9.525 9.418 9.518 132,949 +0.10(+1.07%)
Apr 16, 2018 9.444 9.457 9.384 9.418 151,263 +0.03(+0.36%)
Apr 13, 2018 9.337 9.451 9.337 9.384 100,560 +0.10(+1.07%)
Apr 12, 2018 9.352 9.398 9.285 9.285 131,422 -0.07(-0.71%)
Apr 11, 2018 9.258 9.392 9.258 9.352 164,089 +0.09(+1.01%)
Apr 10, 2018 9.152 9.332 9.152 9.258 215,678 +0.20(+2.21%)
Apr 09, 2018 9.052 9.185 9.052 9.058 185,975 +0.03(+0.37%)
Apr 06, 2018 8.912 9.098 8.838 9.025 744,619 +0.07(+0.74%)
Apr 05, 2018 8.745 8.978 8.745 8.958 169,949 +0.25(+2.83%)
Apr 04, 2018 8.659 8.738 8.585 8.712 308,216 -0.07(-0.76%)
Apr 03, 2018 8.718 8.778 8.612 8.778 168,543 +0.13(+1.54%)
Apr 02, 2018 8.812 8.833 8.545 8.645 189,017 -0.17(-1.89%)
Mar 29, 2018 8.812 8.812 8.812 0 +0.15(+1.69%)
Mar 28, 2018 8.785 8.785 8.639 8.665 153,238 -0.09(-1.07%)
Mar 27, 2018 8.898 8.938 8.745 8.758 120,454 -0.12(-1.35%)
Mar 26, 2018 8.972 8.972 8.801 8.878 142,739 +0.01(+0.08%)
Mar 23, 2018 8.938 9.012 8.865 8.872 161,039 +0.01(+0.15%)
Mar 22, 2018 8.945 8.985 8.852 8.858 118,344 -0.15(-1.70%)
Mar 21, 2018 8.872 9.092 8.839 9.012 145,990 +0.19(+2.19%)
Mar 20, 2018 8.745 8.838 8.738 8.818 147,187 +0.11(+1.22%)
Mar 19, 2018 8.858 8.892 8.678 8.712 143,616 -0.15(-1.73%)
Mar 16, 2018 8.778 8.885 8.765 8.865 118,552 +0.07(+0.83%)
Mar 15, 2018 8.925 8.965 8.764 8.792 139,909 -0.07(-0.83%)
Mar 14, 2018 9.012 9.025 8.858 8.865 105,118 -0.10(-1.13%)
Mar 13, 2018 9.020 9.086 8.953 8.967 101,442 -0.03(-0.37%)
Mar 12, 2018 9.026 9.152 8.967 9.000 121,911 -0.01(-0.07%)
Mar 09, 2018 8.967 9.033 8.963 9.006 147,135 +0.12(+1.34%)
Mar 08, 2018 8.907 8.940 8.847 8.887 97,853 +0.03(+0.30%)
Mar 07, 2018 8.980 8.847 8.861 97,483 -0.09(-0.96%)
Mar 06, 2018 9.000 9.020 8.940 8.947 86,100 +0.02(+0.22%)
Mar 05, 2018 8.768 8.953 8.768 8.927 157,947 +0.09(+1.05%)
Mar 02, 2018 8.781 8.861 8.662 8.834 228,260 -0.02(-0.22%)
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.