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 )

12.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 7.353 7.415 7.337 7.387 263,162 +0.05(+0.72%)
May 30, 2006 7.384 7.398 7.331 7.334 333,889 +0.03(+0.38%)
May 26, 2006 7.300 7.412 7.278 7.306 157,610 +0.03(+0.46%)
May 25, 2006 7.172 7.323 7.172 7.273 282,549 +0.11(+1.56%)
May 24, 2006 7.172 7.256 7.066 7.161 368,356 -0.01(-0.16%)
May 23, 2006 7.192 7.312 7.172 7.172 370,869 +0.02(+0.23%)
May 22, 2006 7.189 7.189 7.033 7.156 501,552 -0.07(-1.00%)
May 19, 2006 7.214 7.273 7.111 7.228 380,203 -0.01(-0.19%)
May 18, 2006 7.273 7.378 7.242 7.242 360,816 -0.07(-0.95%)
May 17, 2006 7.451 7.459 7.273 7.312 299,782 -0.15(-2.02%)
May 16, 2006 7.409 7.493 7.409 7.462 286,499 +0.00(+0.04%)
May 15, 2006 7.520 7.520 7.423 7.459 473,549 -0.13(-1.72%)
May 12, 2006 7.760 7.760 7.579 7.590 322,401 -0.15(-1.91%)
May 11, 2006 7.816 7.877 7.704 7.738 432,261 -0.06(-0.75%)
May 10, 2006 7.732 7.796 7.710 7.796 332,094 +0.05(+0.68%)
May 09, 2006 7.696 7.757 7.685 7.743 356,867 +0.07(+0.91%)
May 08, 2006 7.668 7.704 7.618 7.674 359,021 -0.01(-0.18%)
May 05, 2006 7.724 7.729 7.668 7.688 314,502 +0.04(+0.55%)
May 04, 2006 7.596 7.727 7.596 7.646 397,077 +0.01(+0.07%)
May 03, 2006 7.729 7.729 7.598 7.640 395,641 -0.08(-1.08%)
May 02, 2006 7.654 7.724 7.632 7.724 327,786 +0.11(+1.46%)
May 01, 2006 7.573 7.660 7.573 7.612 288,653 +0.06(+0.77%)
Apr 28, 2006 7.551 7.635 7.523 7.554 328,863 +0.04(+0.59%)
Apr 27, 2006 7.498 7.583 7.409 7.509 350,045 +0.01(+0.07%)
Apr 26, 2006 7.493 7.626 7.493 7.504 374,100 +0.02(+0.22%)
Apr 25, 2006 7.632 7.671 7.468 7.487 427,594 -0.08(-1.03%)
Apr 24, 2006 7.696 7.715 7.554 7.565 295,474 -0.13(-1.70%)
Apr 21, 2006 7.635 7.729 7.576 7.696 346,096 +0.10(+1.28%)
Apr 20, 2006 7.629 7.632 7.546 7.598 302,655 -0.03(-0.44%)
Apr 19, 2006 7.565 7.660 7.504 7.632 450,212 +0.09(+1.26%)
Apr 18, 2006 7.515 7.590 7.493 7.537 418,978 +0.04(+0.59%)
Apr 17, 2006 7.465 7.493 7.423 7.493 337,480 +0.09(+1.17%)
Apr 13, 2006 7.429 7.479 7.373 7.406 206,437 -0.02(-0.30%)
Apr 12, 2006 7.501 7.507 7.378 7.429 295,833 -0.02(-0.22%)
Apr 11, 2006 7.520 7.532 7.387 7.445 413,951 -0.03(-0.45%)
Apr 10, 2006 7.356 7.507 7.356 7.479 414,669 +0.15(+2.09%)
Apr 07, 2006 7.395 7.417 7.325 7.325 283,985 -0.10(-1.31%)
Apr 06, 2006 7.390 7.427 7.381 7.423 318,811 +0.06(+0.79%)
Apr 05, 2006 7.298 7.431 7.292 7.364 354,354 +0.04(+0.53%)
Apr 04, 2006 7.306 7.356 7.270 7.325 293,320 +0.04(+0.57%)
Apr 03, 2006 7.289 7.376 7.284 7.284 409,284 +0.01(+0.19%)
Mar 31, 2006 7.314 7.317 7.222 7.270 229,773 -0.02(-0.31%)
Mar 30, 2006 7.284 7.378 7.259 7.292 426,517 +0.04(+0.58%)
Mar 29, 2006 7.231 7.278 7.220 7.250 328,145 +0.04(+0.58%)
Mar 28, 2006 7.220 7.289 7.208 7.208 355,790 +0.01(+0.12%)
Mar 27, 2006 7.158 7.234 7.158 7.200 267,830 +0.03(+0.39%)
Mar 24, 2006 7.105 7.217 7.105 7.172 381,639 +0.08(+1.14%)
Mar 23, 2006 7.136 7.167 7.091 7.091 518,067 -0.03(-0.43%)
Mar 22, 2006 7.169 7.181 7.100 7.122 287,576 -0.01(-0.12%)
Mar 21, 2006 7.089 7.158 7.072 7.130 338,198 +0.08(+1.15%)
Mar 20, 2006 7.273 7.320 7.050 7.050 462,060 -0.24(-3.25%)
Mar 17, 2006 7.339 7.378 7.242 7.286 313,066 -0.08(-1.02%)
Mar 16, 2006 7.320 7.381 7.298 7.362 176,638 +0.04(+0.49%)
Mar 15, 2006 7.286 7.325 7.278 7.325 252,392 +0.01(+0.19%)
Mar 14, 2006 7.320 7.376 7.247 7.312 263,521 +0.04(+0.58%)
Mar 13, 2006 7.192 7.323 7.192 7.270 283,985 -0.07(-0.95%)
Mar 10, 2006 7.228 7.370 7.189 7.339 194,589 +0.13(+1.86%)
Mar 09, 2006 7.217 7.267 7.189 7.206 263,162 -0.01(-0.15%)
Mar 08, 2006 7.242 7.250 7.172 7.217 249,160 -0.04(-0.61%)
Mar 07, 2006 7.431 7.434 7.247 7.261 263,880 -0.16(-2.18%)
Mar 06, 2006 7.509 7.571 7.423 7.423 272,856 -0.09(-1.26%)
Mar 03, 2006 7.465 7.557 7.454 7.518 206,437 +0.01(+0.15%)
Mar 02, 2006 7.451 7.507 7.435 7.507 251,674 +0.06(+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.