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 )

12.78 +0.02 (+0.16%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 21, 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, 2018 10.01 10.05 9.941 9.960 108,927 -0.07(-0.67%)
May 30, 2018 9.806 10.05 9.806 10.03 160,183 +0.24(+2.48%)
May 29, 2018 9.679 9.833 9.665 9.785 154,361 +0.04(+0.40%)
May 25, 2018 9.746 9.746 9.746 0 -0.36(-3.58%)
May 24, 2018 10.23 10.23 10.09 10.11 154,186 -0.20(-1.95%)
May 23, 2018 10.26 10.33 10.23 10.31 145,588 -0.01(-0.12%)
May 22, 2018 10.40 10.48 10.32 10.32 225,244 -0.07(-0.65%)
May 21, 2018 10.30 10.42 10.30 10.39 283,943 +0.13(+1.31%)
May 18, 2018 10.39 10.39 10.25 10.26 166,526 -0.12(-1.16%)
May 17, 2018 10.23 10.38 10.22 10.38 220,863 +0.17(+1.71%)
May 16, 2018 10.15 10.20 10.14 10.20 125,470 +0.05(+0.53%)
May 15, 2018 10.16 10.22 10.12 10.15 148,808 -0.01(-0.13%)
May 14, 2018 10.17 10.33 10.15 10.16 228,142 +0.04(+0.38%)
May 11, 2018 10.13 10.13 10.07 10.12 166,332 +0.03(+0.26%)
May 10, 2018 10.03 10.10 9.972 10.10 252,936 +0.11(+1.07%)
May 09, 2018 9.943 10.04 9.943 9.989 356,678 +0.15(+1.49%)
May 08, 2018 9.836 9.843 9.689 9.843 68,863 +0.01(+0.07%)
May 07, 2018 9.783 9.943 9.772 9.836 212,733 +0.08(+0.82%)
May 04, 2018 9.663 9.763 9.663 9.756 95,113 +0.05(+0.55%)
May 03, 2018 9.823 9.823 9.669 9.703 117,325 -0.13(-1.29%)
May 02, 2018 9.749 9.836 9.689 9.829 130,846 +0.13(+1.31%)
May 01, 2018 9.803 9.803 9.656 9.703 110,932 -0.10(-1.02%)
Apr 30, 2018 9.703 9.829 9.703 9.803 163,601 +0.09(+0.96%)
Apr 27, 2018 9.783 9.783 9.703 9.709 102,311 -0.11(-1.09%)
Apr 26, 2018 9.749 9.829 9.676 9.816 178,187 +0.13(+1.31%)
Apr 25, 2018 9.523 9.689 9.483 9.689 131,152 +0.15(+1.54%)
Apr 24, 2018 9.729 9.729 9.509 9.543 154,000 -0.11(-1.11%)
Apr 23, 2018 9.543 9.669 9.489 9.649 156,514 +0.09(+0.98%)
Apr 20, 2018 9.589 9.616 9.503 9.556 134,277 -0.05(-0.52%)
Apr 19, 2018 9.656 9.656 9.569 9.606 148,410 -0.01(-0.10%)
Apr 18, 2018 9.536 9.689 9.489 9.616 197,297 +0.15(+1.55%)
Apr 17, 2018 9.402 9.476 9.369 9.469 133,635 +0.10(+1.07%)
Apr 16, 2018 9.396 9.409 9.336 9.369 152,044 +0.03(+0.36%)
Apr 13, 2018 9.289 9.402 9.289 9.336 101,079 +0.10(+1.07%)
Apr 12, 2018 9.304 9.350 9.237 9.237 132,100 -0.07(-0.71%)
Apr 11, 2018 9.211 9.343 9.211 9.304 164,936 +0.09(+1.01%)
Apr 10, 2018 9.105 9.284 9.105 9.211 216,791 +0.20(+2.21%)
Apr 09, 2018 9.005 9.138 9.005 9.012 186,934 +0.03(+0.37%)
Apr 06, 2018 8.866 9.052 8.793 8.979 748,461 +0.07(+0.74%)
Apr 05, 2018 8.700 8.932 8.700 8.912 170,826 +0.25(+2.83%)
Apr 04, 2018 8.614 8.694 8.541 8.667 309,806 -0.07(-0.76%)
Apr 03, 2018 8.674 8.733 8.568 8.733 169,413 +0.13(+1.54%)
Apr 02, 2018 8.767 8.788 8.501 8.601 189,993 -0.17(-1.89%)
Mar 29, 2018 8.767 8.767 8.767 0 +0.15(+1.69%)
Mar 28, 2018 8.740 8.740 8.594 8.621 154,028 -0.09(-1.07%)
Mar 27, 2018 8.853 8.893 8.700 8.714 121,075 -0.12(-1.35%)
Mar 26, 2018 8.926 8.926 8.756 8.833 143,475 +0.01(+0.08%)
Mar 23, 2018 8.893 8.966 8.820 8.826 161,870 +0.01(+0.15%)
Mar 22, 2018 8.899 8.939 8.807 8.813 118,955 -0.15(-1.70%)
Mar 21, 2018 8.826 9.045 8.794 8.966 146,743 +0.19(+2.19%)
Mar 20, 2018 8.700 8.793 8.694 8.773 147,946 +0.11(+1.22%)
Mar 19, 2018 8.813 8.846 8.634 8.667 144,357 -0.15(-1.73%)
Mar 16, 2018 8.733 8.840 8.720 8.820 119,163 +0.07(+0.83%)
Mar 15, 2018 8.879 8.919 8.719 8.747 140,631 -0.07(-0.83%)
Mar 14, 2018 8.966 8.979 8.813 8.820 105,661 -0.10(-1.13%)
Mar 13, 2018 8.973 9.039 8.908 8.921 101,966 -0.03(-0.37%)
Mar 12, 2018 8.980 9.105 8.921 8.954 122,540 -0.01(-0.07%)
Mar 09, 2018 8.921 8.987 8.917 8.960 147,894 +0.12(+1.34%)
Mar 08, 2018 8.861 8.894 8.802 8.842 98,357 +0.03(+0.30%)
Mar 07, 2018 8.934 8.802 8.815 97,986 -0.09(-0.96%)
Mar 06, 2018 8.954 8.973 8.894 8.901 86,544 +0.02(+0.22%)
Mar 05, 2018 8.723 8.908 8.723 8.881 158,762 +0.09(+1.05%)
Mar 02, 2018 8.736 8.815 8.617 8.789 229,438 -0.02(-0.22%)
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.