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 )

12.57 -0.25 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2006 8.419 8.489 8.400 8.457 229,849 +0.06(+0.72%)
May 30, 2006 8.454 8.470 8.394 8.397 291,623 +0.03(+0.38%)
May 26, 2006 8.358 8.486 8.333 8.365 137,658 +0.04(+0.46%)
May 25, 2006 8.212 8.384 8.212 8.327 246,782 +0.13(+1.56%)
May 24, 2006 8.212 8.307 8.090 8.199 321,726 -0.01(-0.16%)
May 23, 2006 8.234 8.371 8.212 8.212 323,921 +0.02(+0.23%)
May 22, 2006 8.231 8.231 8.052 8.193 438,062 -0.08(-1.00%)
May 19, 2006 8.260 8.327 8.142 8.276 332,074 -0.02(-0.19%)
May 18, 2006 8.327 8.448 8.292 8.292 315,141 -0.08(-0.95%)
May 17, 2006 8.531 8.540 8.327 8.371 261,833 -0.17(-2.02%)
May 16, 2006 8.483 8.579 8.483 8.543 250,231 +0.00(+0.04%)
May 15, 2006 8.610 8.610 8.499 8.540 413,603 -0.15(-1.72%)
May 12, 2006 8.885 8.885 8.677 8.690 281,588 -0.17(-1.91%)
May 11, 2006 8.948 9.019 8.821 8.859 377,542 -0.07(-0.75%)
May 10, 2006 8.853 8.926 8.827 8.926 290,055 +0.06(+0.68%)
May 09, 2006 8.811 8.881 8.799 8.866 311,691 +0.08(+0.91%)
May 08, 2006 8.779 8.821 8.722 8.786 313,573 -0.02(-0.18%)
May 05, 2006 8.843 8.850 8.779 8.802 274,690 +0.05(+0.55%)
May 04, 2006 8.697 8.846 8.697 8.754 346,812 +0.01(+0.07%)
May 03, 2006 8.850 8.850 8.700 8.748 345,557 -0.10(-1.08%)
May 02, 2006 8.764 8.843 8.738 8.843 286,292 +0.13(+1.46%)
May 01, 2006 8.671 8.770 8.671 8.716 252,113 +0.07(+0.77%)
Apr 28, 2006 8.646 8.741 8.614 8.649 287,233 +0.05(+0.59%)
Apr 27, 2006 8.585 8.682 8.483 8.598 305,734 +0.01(+0.07%)
Apr 26, 2006 8.579 8.732 8.579 8.591 326,743 +0.02(+0.22%)
Apr 25, 2006 8.738 8.783 8.550 8.572 373,465 -0.09(-1.03%)
Apr 24, 2006 8.811 8.834 8.649 8.661 258,070 -0.15(-1.70%)
Apr 21, 2006 8.741 8.850 8.674 8.811 302,284 +0.11(+1.28%)
Apr 20, 2006 8.735 8.738 8.639 8.700 264,342 -0.04(-0.44%)
Apr 19, 2006 8.661 8.770 8.591 8.738 393,221 +0.11(+1.26%)
Apr 18, 2006 8.604 8.690 8.579 8.630 365,940 +0.05(+0.59%)
Apr 17, 2006 8.547 8.579 8.499 8.579 294,759 +0.10(+1.17%)
Apr 13, 2006 8.505 8.563 8.441 8.480 180,304 -0.03(-0.30%)
Apr 12, 2006 8.588 8.594 8.448 8.505 258,384 -0.02(-0.22%)
Apr 11, 2006 8.610 8.623 8.457 8.524 361,550 -0.04(-0.45%)
Apr 10, 2006 8.422 8.594 8.422 8.563 362,177 +0.18(+2.09%)
Apr 07, 2006 8.467 8.492 8.387 8.387 248,036 -0.11(-1.31%)
Apr 06, 2006 8.461 8.503 8.451 8.499 278,453 +0.07(+0.79%)
Apr 05, 2006 8.355 8.508 8.349 8.432 309,496 +0.04(+0.53%)
Apr 04, 2006 8.365 8.422 8.323 8.387 256,189 +0.05(+0.57%)
Apr 03, 2006 8.346 8.445 8.339 8.339 357,473 +0.02(+0.19%)
Mar 31, 2006 8.374 8.378 8.269 8.323 200,686 -0.03(-0.31%)
Mar 30, 2006 8.339 8.448 8.311 8.349 372,525 +0.05(+0.58%)
Mar 29, 2006 8.279 8.333 8.266 8.301 286,606 +0.05(+0.58%)
Mar 28, 2006 8.266 8.346 8.253 8.253 310,751 +0.01(+0.12%)
Mar 27, 2006 8.196 8.282 8.196 8.244 233,925 +0.03(+0.39%)
Mar 24, 2006 8.135 8.263 8.135 8.212 333,328 +0.09(+1.14%)
Mar 23, 2006 8.170 8.205 8.119 8.119 452,486 -0.04(-0.43%)
Mar 22, 2006 8.209 8.221 8.129 8.154 251,172 -0.01(-0.12%)
Mar 21, 2006 8.116 8.196 8.097 8.164 295,386 +0.09(+1.15%)
Mar 20, 2006 8.327 8.381 8.071 8.071 403,568 -0.27(-3.25%)
Mar 17, 2006 8.403 8.448 8.292 8.343 273,436 -0.09(-1.02%)
Mar 16, 2006 8.381 8.451 8.355 8.429 154,278 +0.04(+0.49%)
Mar 15, 2006 8.343 8.387 8.333 8.387 220,442 +0.02(+0.19%)
Mar 14, 2006 8.381 8.445 8.298 8.371 230,162 +0.05(+0.58%)
Mar 13, 2006 8.234 8.384 8.234 8.323 248,036 -0.08(-0.95%)
Mar 10, 2006 8.276 8.438 8.231 8.403 169,956 +0.15(+1.86%)
Mar 09, 2006 8.263 8.320 8.231 8.250 229,849 -0.01(-0.15%)
Mar 08, 2006 8.292 8.301 8.212 8.263 217,619 -0.05(-0.61%)
Mar 07, 2006 8.508 8.512 8.298 8.314 230,476 -0.18(-2.18%)
Mar 06, 2006 8.598 8.668 8.499 8.499 238,315 -0.11(-1.26%)
Mar 03, 2006 8.547 8.652 8.534 8.607 180,304 +0.01(+0.15%)
Mar 02, 2006 8.531 8.594 8.513 8.594 219,814 +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.