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 -0.09 (-0.70%)
Official Closing 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, 2019 7.924 7.974 7.853 7.931 195,654 -0.06(-0.80%)
May 30, 2019 8.067 8.074 7.946 7.995 146,279 -0.04(-0.44%)
May 29, 2019 8.017 8.067 7.910 8.031 205,713 -0.06(-0.70%)
May 28, 2019 8.152 8.216 8.088 8.088 160,606 -0.06(-0.70%)
May 24, 2019 8.195 8.216 8.124 8.145 96,773 -0.02(-0.26%)
May 23, 2019 8.252 8.259 8.116 8.166 173,685 -0.21(-2.47%)
May 22, 2019 8.472 8.515 8.373 8.373 58,463 -0.12(-1.43%)
May 21, 2019 8.408 8.529 8.408 8.494 76,666 +0.09(+1.02%)
May 20, 2019 8.408 8.458 8.394 8.408 88,488 -0.01(-0.08%)
May 17, 2019 8.444 8.479 8.394 8.415 106,184 -0.06(-0.67%)
May 16, 2019 8.430 8.494 8.415 8.472 167,126 +0.04(+0.51%)
May 15, 2019 8.408 8.444 8.309 8.430 124,885 +0.00(+0.00%)
May 14, 2019 8.330 8.430 8.330 8.430 111,125 +0.17(+2.05%)
May 13, 2019 8.310 8.345 8.239 8.260 147,158 -0.10(-1.18%)
May 10, 2019 8.317 8.402 8.246 8.359 128,390 +0.02(+0.25%)
May 09, 2019 8.381 8.395 8.267 8.338 147,530 -0.09(-1.09%)
May 08, 2019 8.395 8.437 8.366 8.430 204,402 +0.03(+0.34%)
May 07, 2019 8.472 8.508 8.338 8.402 208,568 -0.11(-1.25%)
May 06, 2019 8.458 8.550 8.423 8.508 105,714 -0.03(-0.33%)
May 03, 2019 8.480 8.557 8.472 8.536 112,271 +0.11(+1.26%)
May 02, 2019 8.529 8.550 8.409 8.430 165,228 -0.14(-1.65%)
May 01, 2019 8.663 8.670 8.536 8.571 139,219 -0.06(-0.74%)
Apr 30, 2019 8.734 8.734 8.621 8.635 155,610 -0.04(-0.49%)
Apr 29, 2019 8.656 8.706 8.641 8.678 109,849 +0.00(+0.00%)
Apr 26, 2019 8.734 8.748 8.618 8.678 150,590 -0.10(-1.13%)
Apr 25, 2019 8.819 8.819 8.706 8.777 139,292 -0.03(-0.32%)
Apr 24, 2019 8.876 8.906 8.795 8.805 194,756 -0.08(-0.88%)
Apr 23, 2019 8.904 8.929 8.856 8.883 127,499 -0.01(-0.08%)
Apr 22, 2019 8.755 8.897 8.755 8.890 211,448 +0.16(+1.78%)
Apr 18, 2019 8.741 8.762 8.700 8.734 159,640 +0.01(+0.16%)
Apr 17, 2019 8.755 8.762 8.692 8.720 91,321 +0.00(+0.00%)
Apr 16, 2019 8.678 8.720 8.636 8.720 132,071 +0.05(+0.57%)
Apr 15, 2019 8.706 8.720 8.635 8.670 117,782 -0.04(-0.41%)
Apr 12, 2019 8.755 8.762 8.678 8.706 208,988 +0.06(+0.72%)
Apr 11, 2019 8.644 8.707 8.608 8.644 115,317 -0.04(-0.40%)
Apr 10, 2019 8.637 8.700 8.637 8.679 109,003 +0.06(+0.65%)
Apr 09, 2019 8.665 8.666 8.609 8.623 141,765 -0.06(-0.65%)
Apr 08, 2019 8.651 8.714 8.637 8.679 113,908 +0.06(+0.65%)
Apr 05, 2019 8.524 8.642 8.522 8.623 111,991 +0.11(+1.32%)
Apr 04, 2019 8.461 8.528 8.438 8.510 124,751 +0.06(+0.75%)
Apr 03, 2019 8.566 8.566 8.412 8.447 190,274 -0.11(-1.23%)
Apr 02, 2019 8.552 8.587 8.500 8.552 123,829 +0.00(+0.00%)
Apr 01, 2019 8.538 8.573 8.517 8.552 148,651 +0.04(+0.50%)
Mar 29, 2019 8.524 8.531 8.433 8.510 208,187 +0.08(+1.00%)
Mar 28, 2019 8.384 8.426 8.377 8.426 104,510 +0.04(+0.50%)
Mar 27, 2019 8.426 8.440 8.334 8.384 137,087 -0.03(-0.33%)
Mar 26, 2019 8.391 8.468 8.384 8.412 163,863 +0.07(+0.84%)
Mar 25, 2019 8.334 8.363 8.306 8.341 158,359 -0.01(-0.17%)
Mar 22, 2019 8.475 8.517 8.341 8.355 222,417 -0.20(-2.30%)
Mar 21, 2019 8.524 8.594 8.496 8.552 186,609 +0.01(+0.16%)
Mar 20, 2019 8.482 8.587 8.447 8.538 215,413 +0.06(+0.75%)
Mar 19, 2019 8.503 8.573 8.461 8.475 120,997 -0.01(-0.08%)
Mar 18, 2019 8.377 8.496 8.377 8.482 115,220 +0.11(+1.26%)
Mar 15, 2019 8.377 8.433 8.363 8.377 89,934 -0.01(-0.17%)
Mar 14, 2019 8.384 8.419 8.370 8.391 150,249 +0.03(+0.32%)
Mar 13, 2019 8.371 8.380 8.329 8.364 140,997 +0.06(+0.76%)
Mar 12, 2019 8.315 8.364 8.294 8.301 110,826 +0.01(+0.08%)
Mar 11, 2019 8.168 8.315 8.168 8.294 100,146 +0.17(+2.15%)
Mar 08, 2019 8.224 8.238 8.120 8.120 252,235 -0.17(-2.06%)
Mar 07, 2019 8.315 8.378 8.287 8.290 110,088 -0.03(-0.30%)
Mar 06, 2019 8.378 8.413 8.315 8.315 150,295 -0.10(-1.16%)
Mar 05, 2019 8.434 8.448 8.367 8.413 141,207 -0.01(-0.17%)
Mar 04, 2019 8.518 8.538 8.357 8.427 210,003 -0.05(-0.58%)
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.