Skip to main content

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

Historical Prices

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.