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 )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 6.658 6.840 6.618 6.799 711,818 +0.29(+4.41%)
May 28, 2009 6.231 6.540 6.212 6.512 515,596 +0.26(+4.13%)
May 27, 2009 6.324 6.458 6.253 6.253 478,856 +0.01(+0.15%)
May 26, 2009 5.915 6.244 5.909 6.244 373,006 +0.25(+4.09%)
May 22, 2009 5.986 6.053 5.915 5.998 326,357 +0.10(+1.68%)
May 21, 2009 6.030 6.030 5.842 5.900 351,669 -0.22(-3.65%)
May 20, 2009 6.091 6.314 6.074 6.123 668,393 +0.14(+2.35%)
May 19, 2009 5.852 6.062 5.836 5.982 486,903 +0.17(+2.96%)
May 18, 2009 5.644 5.852 5.644 5.810 426,403 +0.22(+3.94%)
May 15, 2009 5.724 5.807 5.565 5.590 384,978 -0.14(-2.39%)
May 14, 2009 5.724 5.919 5.606 5.727 467,194 -0.02(-0.33%)
May 13, 2009 5.979 5.998 5.711 5.746 365,517 -0.28(-4.71%)
May 12, 2009 6.123 6.215 5.963 6.030 600,963 +0.03(+0.48%)
May 11, 2009 6.126 6.208 5.957 6.002 431,354 -0.28(-4.52%)
May 08, 2009 5.995 6.314 5.995 6.285 401,830 +0.35(+5.91%)
May 07, 2009 6.139 6.247 5.903 5.935 516,524 -0.10(-1.59%)
May 06, 2009 5.986 6.117 5.976 6.030 458,881 +0.05(+0.91%)
May 05, 2009 5.992 5.998 5.864 5.976 405,766 +0.01(+0.11%)
May 04, 2009 5.727 5.973 5.724 5.970 676,622 +0.29(+5.05%)
May 01, 2009 5.440 5.683 5.437 5.683 429,799 +0.29(+5.44%)
Apr 30, 2009 5.402 5.702 5.357 5.389 589,040 +0.00(+0.00%)
Apr 29, 2009 5.246 5.463 5.246 5.389 524,640 +0.15(+2.86%)
Apr 28, 2009 5.201 5.294 5.150 5.239 437,999 +0.02(+0.37%)
Apr 27, 2009 5.246 5.294 5.135 5.220 390,124 -0.11(-2.09%)
Apr 24, 2009 5.182 5.386 5.182 5.332 360,804 +0.17(+3.21%)
Apr 23, 2009 5.007 5.166 5.007 5.166 362,538 +0.13(+2.53%)
Apr 22, 2009 5.019 5.179 4.988 5.039 320,816 +0.05(+1.09%)
Apr 21, 2009 4.949 5.121 4.943 4.984 512,846 -0.01(-0.26%)
Apr 20, 2009 5.169 5.169 4.949 4.997 328,834 -0.25(-4.74%)
Apr 17, 2009 5.185 5.255 5.137 5.246 313,440 +0.02(+0.37%)
Apr 16, 2009 5.160 5.259 5.074 5.227 268,525 +0.12(+2.44%)
Apr 15, 2009 5.026 5.118 5.003 5.102 447,664 +0.06(+1.20%)
Apr 14, 2009 5.102 5.157 5.029 5.042 531,943 -0.08(-1.56%)
Apr 13, 2009 5.112 5.144 4.984 5.121 264,665 -0.00(-0.06%)
Apr 09, 2009 5.118 5.150 5.061 5.125 635,758 +0.13(+2.68%)
Apr 08, 2009 4.943 5.077 4.879 4.991 304,594 +0.04(+0.77%)
Apr 07, 2009 4.924 5.000 4.857 4.952 321,891 -0.11(-2.20%)
Apr 06, 2009 4.956 5.064 4.943 5.064 326,736 -0.02(-0.31%)
Apr 03, 2009 5.115 5.128 4.991 5.080 473,127 -0.01(-0.19%)
Apr 02, 2009 5.083 5.141 5.058 5.090 608,376 +0.07(+1.46%)
Apr 01, 2009 4.844 5.067 4.793 5.016 483,566 +0.12(+2.41%)
Mar 31, 2009 5.026 5.039 4.879 4.898 248,396 +0.01(+0.26%)
Mar 30, 2009 4.959 4.962 4.790 4.885 358,803 -0.20(-4.01%)
Mar 26, 2009 5.137 5.141 5.070 5.090 868,360 +0.06(+1.27%)
Mar 25, 2009 5.023 5.065 4.984 5.026 466,488 +0.04(+0.90%)
Mar 24, 2009 5.086 5.088 4.943 4.981 517,186 -0.06(-1.26%)
Mar 23, 2009 5.037 5.074 5.013 5.045 563,656 +0.07(+1.41%)
Mar 20, 2009 5.039 5.064 4.894 4.975 321,672 -0.06(-1.27%)
Mar 19, 2009 5.007 5.134 4.930 5.039 582,298 +0.13(+2.71%)
Mar 18, 2009 4.834 4.905 4.726 4.905 422,160 +0.13(+2.62%)
Mar 17, 2009 4.720 4.780 4.544 4.780 387,198 +0.06(+1.35%)
Mar 16, 2009 4.688 4.815 4.624 4.716 391,193 +0.06(+1.31%)
Mar 13, 2009 4.592 4.728 4.576 4.656 0 +0.11(+2.38%)
Mar 12, 2009 4.509 4.582 4.420 4.547 898,539 -0.13(-2.79%)
Mar 11, 2009 4.557 4.704 4.477 4.678 1,186,464 +0.16(+3.60%)
Mar 10, 2009 4.178 4.576 4.171 4.516 380,952 +0.40(+9.85%)
Mar 09, 2009 4.018 4.225 4.002 4.111 800,299 -0.05(-1.30%)
Mar 06, 2009 4.254 4.404 3.983 4.165 0 -0.13(-3.09%)
Mar 05, 2009 4.413 4.509 4.292 4.297 599,141 -0.19(-4.15%)
Mar 04, 2009 4.190 4.484 4.187 4.484 491,469 +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.