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 28, 2021 8.016 8.050 7.948 7.948 81,286 -0.03(-0.42%)
May 27, 2021 8.075 8.092 7.957 7.982 83,590 -0.04(-0.53%)
May 26, 2021 7.940 8.033 7.940 8.024 71,652 +0.08(+1.06%)
May 25, 2021 8.067 8.109 7.923 7.940 89,390 -0.11(-1.36%)
May 24, 2021 7.915 8.075 7.889 8.050 106,265 +0.16(+2.03%)
May 21, 2021 7.889 7.957 7.856 7.889 77,028 +0.05(+0.65%)
May 20, 2021 7.872 7.889 7.788 7.839 98,615 -0.05(-0.64%)
May 19, 2021 7.932 7.974 7.830 7.889 140,876 -0.19(-2.40%)
May 18, 2021 8.168 8.168 8.016 8.083 135,722 -0.03(-0.42%)
May 17, 2021 8.058 8.126 7.965 8.117 202,950 +0.05(+0.63%)
May 14, 2021 7.940 8.083 7.940 8.067 77,129 +0.17(+2.14%)
May 13, 2021 7.915 7.991 7.771 7.898 203,973 -0.05(-0.66%)
May 12, 2021 7.925 8.093 7.925 7.951 155,939 +0.03(+0.32%)
May 11, 2021 7.967 7.967 7.829 7.925 127,577 -0.10(-1.26%)
May 10, 2021 8.068 8.132 8.001 8.026 177,768 +0.05(+0.63%)
May 07, 2021 7.799 8.018 7.799 7.976 141,139 +0.13(+1.61%)
May 06, 2021 7.900 7.904 7.799 7.850 186,745 -0.03(-0.43%)
May 05, 2021 7.831 7.934 7.698 7.883 245,720 +0.22(+2.85%)
May 04, 2021 7.606 7.673 7.564 7.665 201,127 +0.10(+1.33%)
May 03, 2021 7.463 7.572 7.463 7.564 139,976 +0.13(+1.81%)
Apr 30, 2021 7.438 7.505 7.396 7.429 103,279 -0.05(-0.67%)
Apr 29, 2021 7.564 7.572 7.471 7.480 156,859 +0.00(+0.00%)
Apr 28, 2021 7.295 7.497 7.262 7.480 164,723 +0.24(+3.25%)
Apr 27, 2021 7.194 7.287 7.186 7.245 117,271 +0.07(+0.94%)
Apr 26, 2021 7.085 7.211 7.085 7.177 187,297 +0.09(+1.30%)
Apr 23, 2021 7.043 7.110 7.043 7.085 131,955 +0.04(+0.60%)
Apr 22, 2021 7.194 7.194 7.018 7.043 125,440 -0.13(-1.87%)
Apr 21, 2021 7.026 7.186 7.026 7.177 114,423 +0.11(+1.55%)
Apr 20, 2021 7.194 7.245 7.034 7.068 198,345 -0.13(-1.87%)
Apr 19, 2021 7.228 7.303 7.190 7.203 92,847 -0.02(-0.23%)
Apr 16, 2021 7.295 7.345 7.219 7.219 122,674 -0.05(-0.69%)
Apr 15, 2021 7.371 7.371 7.270 7.270 127,117 -0.04(-0.57%)
Apr 14, 2021 7.287 7.471 7.261 7.312 220,910 +0.02(+0.32%)
Apr 13, 2021 7.356 7.356 7.255 7.289 114,207 -0.06(-0.80%)
Apr 12, 2021 7.347 7.372 7.264 7.347 124,674 +0.00(+0.00%)
Apr 09, 2021 7.331 7.347 7.264 7.347 116,632 +0.01(+0.11%)
Apr 08, 2021 7.280 7.347 7.205 7.339 137,570 +0.03(+0.34%)
Apr 07, 2021 7.423 7.464 7.297 7.314 324,920 -0.08(-1.02%)
Apr 06, 2021 7.406 7.506 7.389 7.389 127,406 -0.03(-0.34%)
Apr 05, 2021 7.523 7.523 7.397 7.414 273,753 -0.07(-0.89%)
Apr 01, 2021 7.431 7.531 7.406 7.481 224,660 +0.05(+0.68%)
Mar 31, 2021 7.481 7.481 7.397 7.431 236,979 -0.03(-0.34%)
Mar 30, 2021 7.431 7.498 7.406 7.456 115,744 -0.04(-0.56%)
Mar 29, 2021 7.406 7.506 7.339 7.498 188,636 +0.08(+1.13%)
Mar 26, 2021 7.389 7.448 7.305 7.414 297,316 +0.13(+1.72%)
Mar 25, 2021 7.289 7.305 7.121 7.289 260,192 -0.01(-0.11%)
Mar 24, 2021 7.247 7.397 7.238 7.297 202,667 +0.11(+1.51%)
Mar 23, 2021 7.322 7.322 6.812 7.188 449,407 -0.25(-3.37%)
Mar 22, 2021 7.456 7.498 7.406 7.439 121,369 +0.00(+0.00%)
Mar 19, 2021 7.414 7.506 7.331 7.439 144,117 +0.03(+0.45%)
Mar 18, 2021 7.707 7.707 7.364 7.406 212,115 -0.33(-4.32%)
Mar 17, 2021 7.632 7.741 7.615 7.741 122,522 +0.08(+1.09%)
Mar 16, 2021 7.833 7.833 7.640 7.657 170,810 -0.19(-2.45%)
Mar 15, 2021 7.858 7.891 7.749 7.849 405,853 +0.03(+0.43%)
Mar 12, 2021 7.766 7.816 7.724 7.816 119,619 +0.10(+1.27%)
Mar 11, 2021 7.793 7.834 7.718 7.718 235,628 -0.02(-0.32%)
Mar 10, 2021 7.618 7.784 7.615 7.743 118,299 +0.13(+1.64%)
Mar 09, 2021 7.743 7.793 7.601 7.618 204,888 -0.10(-1.30%)
Mar 08, 2021 7.751 7.849 7.676 7.718 493,937 +0.02(+0.22%)
Mar 05, 2021 7.693 7.751 7.501 7.701 435,310 +0.24(+3.24%)
Mar 04, 2021 7.468 7.601 7.343 7.459 376,087 +0.08(+1.02%)
Mar 03, 2021 7.217 7.434 7.210 7.384 248,186 +0.18(+2.55%)
Mar 02, 2021 7.234 7.301 7.159 7.201 242,224 +0.01(+0.12%)
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.