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 29, 2009 6.693 6.876 6.652 6.834 708,164 +0.29(+4.41%)
May 28, 2009 6.263 6.574 6.244 6.545 512,949 +0.26(+4.13%)
May 27, 2009 6.356 6.491 6.286 6.286 476,398 +0.01(+0.15%)
May 26, 2009 5.946 6.276 5.940 6.276 371,091 +0.25(+4.09%)
May 22, 2009 6.017 6.084 5.946 6.029 324,681 +0.10(+1.68%)
May 21, 2009 6.061 6.061 5.872 5.930 349,864 -0.22(-3.65%)
May 20, 2009 6.122 6.347 6.106 6.154 664,962 +0.14(+2.35%)
May 19, 2009 5.882 6.093 5.866 6.013 484,403 +0.17(+2.96%)
May 18, 2009 5.674 5.882 5.674 5.840 424,214 +0.22(+3.94%)
May 15, 2009 5.754 5.837 5.593 5.619 383,002 -0.14(-2.39%)
May 14, 2009 5.754 5.949 5.635 5.757 464,796 -0.02(-0.33%)
May 13, 2009 6.010 6.029 5.741 5.776 363,641 -0.29(-4.71%)
May 12, 2009 6.154 6.247 5.994 6.061 597,878 +0.03(+0.48%)
May 11, 2009 6.158 6.240 5.988 6.032 429,140 -0.29(-4.52%)
May 08, 2009 6.026 6.347 6.026 6.318 399,768 +0.35(+5.91%)
May 07, 2009 6.170 6.279 5.933 5.965 513,872 -0.10(-1.59%)
May 06, 2009 6.017 6.149 6.007 6.061 456,525 +0.05(+0.91%)
May 05, 2009 6.023 6.029 5.895 6.007 403,683 +0.01(+0.11%)
May 04, 2009 5.757 6.004 5.754 6.000 673,148 +0.29(+5.05%)
May 01, 2009 5.468 5.712 5.465 5.712 427,593 +0.29(+5.44%)
Apr 30, 2009 5.430 5.731 5.385 5.417 586,017 +0.00(+0.00%)
Apr 29, 2009 5.273 5.491 5.273 5.417 521,946 +0.15(+2.86%)
Apr 28, 2009 5.228 5.321 5.177 5.266 435,751 +0.02(+0.37%)
Apr 27, 2009 5.273 5.321 5.162 5.247 388,122 -0.11(-2.09%)
Apr 24, 2009 5.209 5.414 5.209 5.359 358,952 +0.17(+3.21%)
Apr 23, 2009 5.032 5.193 5.032 5.193 360,677 +0.13(+2.53%)
Apr 22, 2009 5.045 5.206 5.013 5.065 319,169 +0.05(+1.09%)
Apr 21, 2009 4.975 5.148 4.968 5.010 510,213 -0.01(-0.26%)
Apr 20, 2009 5.196 5.196 4.975 5.023 327,146 -0.25(-4.74%)
Apr 17, 2009 5.212 5.282 5.164 5.273 311,831 +0.02(+0.37%)
Apr 16, 2009 5.186 5.286 5.100 5.254 267,147 +0.13(+2.44%)
Apr 15, 2009 5.052 5.145 5.029 5.129 445,366 +0.06(+1.20%)
Apr 14, 2009 5.129 5.183 5.055 5.068 529,212 -0.08(-1.56%)
Apr 13, 2009 5.138 5.170 5.010 5.148 263,307 -0.00(-0.06%)
Apr 09, 2009 5.145 5.177 5.087 5.151 632,495 +0.13(+2.68%)
Apr 08, 2009 4.968 5.103 4.904 5.016 303,030 +0.04(+0.77%)
Apr 07, 2009 4.949 5.026 4.882 4.978 320,239 -0.11(-2.20%)
Apr 06, 2009 4.981 5.090 4.968 5.090 325,059 -0.02(-0.31%)
Apr 03, 2009 5.141 5.154 5.016 5.106 470,698 -0.01(-0.19%)
Apr 02, 2009 5.109 5.167 5.084 5.116 605,253 +0.07(+1.46%)
Apr 01, 2009 4.869 5.093 4.818 5.042 481,084 +0.12(+2.41%)
Mar 31, 2009 5.052 5.065 4.904 4.923 247,121 +0.01(+0.26%)
Mar 30, 2009 4.984 4.988 4.814 4.911 356,961 -0.21(-4.01%)
Mar 26, 2009 5.164 5.167 5.097 5.116 863,902 +0.06(+1.27%)
Mar 25, 2009 5.048 5.091 5.010 5.052 464,094 +0.04(+0.90%)
Mar 24, 2009 5.113 5.114 4.968 5.007 514,531 -0.06(-1.26%)
Mar 23, 2009 5.063 5.100 5.039 5.071 560,762 +0.07(+1.41%)
Mar 20, 2009 5.065 5.090 4.920 5.000 320,020 -0.06(-1.27%)
Mar 19, 2009 5.032 5.161 4.956 5.065 579,309 +0.13(+2.71%)
Mar 18, 2009 4.859 4.931 4.750 4.931 419,993 +0.13(+2.62%)
Mar 17, 2009 4.744 4.805 4.568 4.805 385,211 +0.06(+1.35%)
Mar 16, 2009 4.712 4.840 4.648 4.741 389,185 +0.06(+1.31%)
Mar 13, 2009 4.616 4.753 4.600 4.680 0 +0.11(+2.38%)
Mar 12, 2009 4.532 4.606 4.443 4.571 893,927 -0.13(-2.79%)
Mar 11, 2009 4.580 4.728 4.500 4.702 1,180,373 +0.16(+3.60%)
Mar 10, 2009 4.199 4.600 4.192 4.539 378,996 +0.41(+9.85%)
Mar 09, 2009 4.039 4.247 4.023 4.132 796,191 -0.05(-1.30%)
Mar 06, 2009 4.276 4.427 4.004 4.186 0 -0.13(-3.09%)
Mar 05, 2009 4.436 4.532 4.314 4.320 596,065 -0.19(-4.15%)
Mar 04, 2009 4.212 4.507 4.209 4.507 488,946 +0.29(+6.92%)
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.