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, 2019 8.060 8.111 7.988 8.067 192,356 -0.07(-0.80%)
May 30, 2019 8.205 8.212 8.082 8.133 143,814 -0.04(-0.44%)
May 29, 2019 8.154 8.205 8.046 8.169 202,246 -0.06(-0.70%)
May 28, 2019 8.292 8.357 8.227 8.227 157,899 -0.06(-0.70%)
May 24, 2019 8.335 8.357 8.263 8.285 95,142 -0.02(-0.26%)
May 23, 2019 8.393 8.400 8.256 8.306 170,758 -0.21(-2.47%)
May 22, 2019 8.618 8.661 8.516 8.516 57,477 -0.12(-1.42%)
May 21, 2019 8.553 8.676 8.553 8.639 75,373 +0.09(+1.02%)
May 20, 2019 8.553 8.603 8.538 8.553 86,996 -0.01(-0.08%)
May 17, 2019 8.589 8.625 8.538 8.560 104,394 -0.06(-0.67%)
May 16, 2019 8.574 8.639 8.560 8.618 164,309 +0.04(+0.51%)
May 15, 2019 8.553 8.589 8.451 8.574 122,780 +0.00(+0.00%)
May 14, 2019 8.473 8.574 8.473 8.574 109,252 +0.17(+2.05%)
May 13, 2019 8.453 8.489 8.381 8.402 144,673 -0.10(-1.18%)
May 10, 2019 8.460 8.546 8.388 8.503 126,222 +0.02(+0.25%)
May 09, 2019 8.524 8.539 8.409 8.481 145,039 -0.09(-1.09%)
May 08, 2019 8.539 8.582 8.510 8.575 200,951 +0.03(+0.34%)
May 07, 2019 8.618 8.654 8.481 8.546 205,046 -0.11(-1.25%)
May 06, 2019 8.604 8.697 8.568 8.654 103,929 -0.03(-0.33%)
May 03, 2019 8.625 8.704 8.618 8.683 110,375 +0.11(+1.26%)
May 02, 2019 8.676 8.697 8.553 8.575 162,437 -0.14(-1.65%)
May 01, 2019 8.812 8.819 8.683 8.719 136,868 -0.06(-0.74%)
Apr 30, 2019 8.884 8.884 8.769 8.783 152,982 -0.04(-0.49%)
Apr 29, 2019 8.805 8.855 8.789 8.827 107,993 +0.00(+0.00%)
Apr 26, 2019 8.884 8.899 8.766 8.827 148,047 -0.10(-1.13%)
Apr 25, 2019 8.970 8.970 8.855 8.927 136,940 -0.03(-0.32%)
Apr 24, 2019 9.028 9.059 8.946 8.956 191,467 -0.08(-0.88%)
Apr 23, 2019 9.057 9.082 9.008 9.035 125,346 -0.01(-0.08%)
Apr 22, 2019 8.906 9.050 8.906 9.042 207,877 +0.16(+1.78%)
Apr 18, 2019 8.891 8.913 8.849 8.884 156,944 +0.01(+0.16%)
Apr 17, 2019 8.906 8.913 8.841 8.870 89,779 +0.00(+0.00%)
Apr 16, 2019 8.827 8.870 8.784 8.870 129,841 +0.05(+0.57%)
Apr 15, 2019 8.855 8.870 8.783 8.819 115,793 -0.04(-0.41%)
Apr 12, 2019 8.906 8.913 8.827 8.855 205,459 +0.06(+0.72%)
Apr 11, 2019 8.792 8.857 8.757 8.792 113,366 -0.04(-0.40%)
Apr 10, 2019 8.785 8.850 8.785 8.828 107,158 +0.06(+0.65%)
Apr 09, 2019 8.814 8.815 8.757 8.771 139,366 -0.06(-0.65%)
Apr 08, 2019 8.800 8.864 8.785 8.828 111,981 +0.06(+0.65%)
Apr 05, 2019 8.671 8.791 8.668 8.771 110,096 +0.11(+1.32%)
Apr 04, 2019 8.607 8.674 8.583 8.657 122,641 +0.06(+0.75%)
Apr 03, 2019 8.714 8.714 8.556 8.592 187,055 -0.11(-1.23%)
Apr 02, 2019 8.699 8.735 8.646 8.699 121,734 +0.00(+0.00%)
Apr 01, 2019 8.685 8.721 8.664 8.699 146,136 +0.04(+0.50%)
Mar 29, 2019 8.671 8.678 8.578 8.657 204,665 +0.09(+1.00%)
Mar 28, 2019 8.528 8.571 8.521 8.571 102,742 +0.04(+0.50%)
Mar 27, 2019 8.571 8.585 8.478 8.528 134,768 -0.03(-0.33%)
Mar 26, 2019 8.535 8.614 8.528 8.556 161,090 +0.07(+0.84%)
Mar 25, 2019 8.478 8.506 8.449 8.485 155,679 -0.01(-0.17%)
Mar 22, 2019 8.621 8.664 8.485 8.499 218,654 -0.20(-2.30%)
Mar 21, 2019 8.671 8.742 8.642 8.699 183,451 +0.01(+0.16%)
Mar 20, 2019 8.628 8.735 8.593 8.685 211,769 +0.06(+0.75%)
Mar 19, 2019 8.649 8.721 8.607 8.621 118,950 -0.01(-0.08%)
Mar 18, 2019 8.521 8.642 8.521 8.628 113,270 +0.11(+1.26%)
Mar 15, 2019 8.521 8.578 8.507 8.521 88,413 -0.01(-0.17%)
Mar 14, 2019 8.528 8.564 8.514 8.535 147,707 +0.03(+0.32%)
Mar 13, 2019 8.515 8.525 8.473 8.508 138,606 +0.06(+0.76%)
Mar 12, 2019 8.458 8.508 8.437 8.444 108,947 +0.01(+0.08%)
Mar 11, 2019 8.309 8.458 8.309 8.437 98,448 +0.18(+2.15%)
Mar 08, 2019 8.366 8.380 8.260 8.260 247,959 -0.17(-2.06%)
Mar 07, 2019 8.458 8.522 8.430 8.433 108,222 -0.03(-0.30%)
Mar 06, 2019 8.522 8.558 8.458 8.458 147,747 -0.10(-1.16%)
Mar 05, 2019 8.579 8.593 8.511 8.558 138,813 -0.01(-0.17%)
Mar 04, 2019 8.664 8.686 8.501 8.572 206,443 -0.05(-0.58%)
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.