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, 2022 11.57 11.71 11.42 11.46 270,425 -0.02(-0.15%)
May 27, 2022 11.31 11.49 11.24 11.47 136,979 +0.20(+1.80%)
May 26, 2022 11.26 11.34 11.21 11.27 290,053 +0.08(+0.71%)
May 25, 2022 11.03 11.23 11.01 11.19 221,317 +0.19(+1.69%)
May 24, 2022 10.98 11.03 10.83 11.01 183,835 +0.04(+0.32%)
May 23, 2022 10.89 11.03 10.81 10.97 178,708 +0.23(+2.14%)
May 20, 2022 10.81 10.90 10.56 10.74 261,696 +0.04(+0.41%)
May 19, 2022 10.59 10.80 10.46 10.70 178,635 +0.03(+0.25%)
May 18, 2022 10.79 10.81 10.58 10.67 242,978 -0.10(-0.90%)
May 17, 2022 10.81 10.88 10.70 10.77 533,626 +0.10(+0.91%)
May 16, 2022 10.52 10.74 10.52 10.67 146,801 +0.20(+1.94%)
May 13, 2022 10.32 10.52 10.29 10.47 137,075 +0.28(+2.72%)
May 12, 2022 10.29 10.29 10.05 10.19 142,233 -0.11(-1.03%)
May 11, 2022 10.23 10.51 10.23 10.29 294,434 +0.19(+1.92%)
May 10, 2022 10.08 10.40 9.916 10.10 313,324 +0.11(+1.06%)
May 09, 2022 10.57 10.57 9.943 9.995 421,076 -0.74(-6.89%)
May 06, 2022 10.59 10.73 10.46 10.73 169,593 +0.27(+2.61%)
May 05, 2022 10.69 10.70 10.35 10.46 281,859 -0.18(-1.74%)
May 04, 2022 10.47 10.67 10.40 10.65 271,293 +0.31(+2.98%)
May 03, 2022 10.10 10.37 10.09 10.34 535,873 +0.29(+2.89%)
May 02, 2022 9.951 10.08 9.907 10.05 117,087 +0.03(+0.26%)
Apr 29, 2022 10.23 10.27 10.00 10.02 96,280 -0.14(-1.39%)
Apr 28, 2022 10.11 10.32 9.960 10.16 186,404 +0.18(+1.76%)
Apr 27, 2022 9.978 10.09 9.811 9.987 131,042 +0.08(+0.80%)
Apr 26, 2022 9.837 10.05 9.837 9.907 134,006 +0.07(+0.72%)
Apr 25, 2022 9.925 9.947 9.573 9.837 314,451 -0.33(-3.29%)
Apr 22, 2022 10.35 10.40 10.17 10.17 175,477 -0.22(-2.12%)
Apr 21, 2022 10.63 10.66 10.37 10.39 240,664 -0.20(-1.91%)
Apr 20, 2022 10.55 10.60 10.50 10.59 132,165 +0.09(+0.84%)
Apr 19, 2022 10.51 10.58 10.47 10.51 161,947 -0.06(-0.58%)
Apr 18, 2022 10.45 10.60 10.45 10.57 192,391 +0.15(+1.44%)
Apr 14, 2022 10.38 10.50 10.38 10.42 109,988 +0.02(+0.17%)
Apr 13, 2022 10.37 10.43 10.25 10.40 118,000 +0.13(+1.23%)
Apr 12, 2022 10.28 10.40 10.23 10.27 184,151 +0.15(+1.47%)
Apr 11, 2022 10.30 10.35 10.12 10.12 136,821 -0.21(-2.04%)
Apr 08, 2022 10.33 10.50 10.31 10.33 152,117 +0.03(+0.26%)
Apr 07, 2022 10.29 10.33 10.10 10.31 162,889 +0.06(+0.60%)
Apr 06, 2022 10.27 10.31 10.21 10.25 153,983 +0.02(+0.17%)
Apr 05, 2022 10.43 10.48 10.23 10.23 97,413 -0.19(-1.85%)
Apr 04, 2022 10.41 10.48 10.27 10.42 206,629 +0.10(+0.93%)
Apr 01, 2022 10.17 10.34 10.17 10.33 284,779 +0.16(+1.55%)
Mar 31, 2022 10.15 10.32 10.13 10.17 251,776 -0.02(-0.17%)
Mar 30, 2022 10.12 10.25 10.12 10.19 202,210 +0.13(+1.31%)
Mar 29, 2022 9.984 10.06 9.870 10.05 161,770 -0.01(-0.09%)
Mar 28, 2022 10.18 10.18 10.05 10.06 177,909 -0.22(-2.13%)
Mar 25, 2022 10.08 10.31 10.08 10.28 158,802 +0.17(+1.65%)
Mar 24, 2022 10.16 10.21 10.11 10.12 176,039 +0.01(+0.09%)
Mar 23, 2022 10.04 10.19 10.04 10.11 228,504 +0.13(+1.32%)
Mar 22, 2022 9.993 10.00 9.870 9.975 156,923 +0.00(+0.00%)
Mar 21, 2022 9.774 9.993 9.774 9.975 166,519 +0.30(+3.08%)
Mar 18, 2022 9.607 9.730 9.582 9.677 174,074 +0.06(+0.64%)
Mar 17, 2022 9.388 9.651 9.388 9.616 210,637 +0.34(+3.69%)
Mar 16, 2022 9.222 9.309 9.169 9.274 276,517 +0.11(+1.24%)
Mar 15, 2022 9.248 9.248 9.037 9.160 348,567 -0.19(-2.06%)
Mar 14, 2022 9.625 9.635 9.283 9.353 231,422 -0.38(-3.93%)
Mar 11, 2022 9.770 9.801 9.700 9.735 170,964 -0.08(-0.80%)
Mar 10, 2022 9.561 9.823 9.561 9.814 193,122 +0.28(+2.93%)
Mar 09, 2022 9.683 9.779 9.456 9.534 316,538 -0.33(-3.36%)
Mar 08, 2022 9.936 10.12 9.753 9.866 383,307 +0.04(+0.44%)
Mar 07, 2022 9.945 10.01 9.634 9.823 393,245 -0.04(-0.44%)
Mar 04, 2022 9.753 9.910 9.744 9.866 245,882 +0.08(+0.80%)
Mar 03, 2022 9.753 9.866 9.744 9.788 142,945 +0.01(+0.09%)
Mar 02, 2022 9.761 9.892 9.735 9.779 269,618 +0.10(+0.99%)
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.