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 )

13.30 +0.18 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 8.839 8.839 8.839 0 -0.01(-0.14%)
Dec 29, 2016 8.839 8.888 8.802 8.851 184,930 +0.02(+0.21%)
Dec 28, 2016 8.924 8.955 8.821 8.832 140,594 -0.11(-1.23%)
Dec 27, 2016 8.918 8.985 8.918 8.943 129,437 +0.04(+0.41%)
Dec 23, 2016 8.906 8.906 8.906 0 -0.02(-0.21%)
Dec 22, 2016 8.949 8.975 8.906 8.924 102,547 +0.01(+0.14%)
Dec 21, 2016 8.906 8.967 8.906 8.912 132,578 -0.01(-0.14%)
Dec 20, 2016 8.998 9.010 8.924 8.924 128,626 -0.02(-0.27%)
Dec 19, 2016 8.979 9.019 8.930 8.949 111,657 -0.03(-0.34%)
Dec 16, 2016 8.936 8.998 8.936 8.979 144,567 +0.04(+0.48%)
Dec 15, 2016 8.881 8.949 8.826 8.936 164,463 +0.04(+0.47%)
Dec 14, 2016 9.072 9.072 8.895 8.895 188,303 -0.21(-2.27%)
Dec 13, 2016 8.986 9.120 8.956 9.102 184,073 +0.18(+2.05%)
Dec 12, 2016 9.023 9.139 8.913 8.919 181,202 +0.02(+0.21%)
Dec 09, 2016 8.926 8.962 8.871 8.901 150,936 -0.01(-0.14%)
Dec 08, 2016 8.907 8.956 8.871 8.913 137,496 +0.01(+0.07%)
Dec 07, 2016 8.852 8.944 8.852 8.907 142,336 +0.03(+0.34%)
Dec 06, 2016 8.852 8.950 8.786 8.877 127,421 -0.01(-0.07%)
Dec 05, 2016 8.871 8.968 8.865 8.883 121,664 +0.04(+0.41%)
Dec 02, 2016 8.743 8.865 8.743 8.846 191,530 +0.10(+1.18%)
Dec 01, 2016 8.840 8.919 8.737 8.744 187,830 +0.04(+0.43%)
Nov 30, 2016 8.585 8.796 8.554 8.706 359,539 +0.30(+3.62%)
Nov 29, 2016 8.372 8.426 8.311 8.402 205,861 -0.06(-0.72%)
Nov 28, 2016 8.603 8.620 8.457 8.463 175,902 -0.14(-1.63%)
Nov 25, 2016 8.627 8.676 8.572 8.603 68,730 -0.05(-0.63%)
Nov 23, 2016 8.658 8.658 8.658 0 +0.02(+0.21%)
Nov 22, 2016 8.585 8.664 8.548 8.639 105,735 +0.08(+0.92%)
Nov 21, 2016 8.457 8.585 8.457 8.560 166,308 +0.16(+1.96%)
Nov 18, 2016 8.432 8.432 8.347 8.396 134,410 +0.04(+0.44%)
Nov 17, 2016 8.426 8.516 8.347 8.359 179,432 -0.05(-0.59%)
Nov 16, 2016 8.463 8.481 8.396 8.409 122,021 -0.04(-0.49%)
Nov 15, 2016 8.305 8.481 8.292 8.451 130,742 +0.20(+2.44%)
Nov 14, 2016 8.219 8.317 8.104 8.250 162,087 -0.02(-0.22%)
Nov 11, 2016 8.335 8.335 8.177 8.268 105,942 -0.08(-0.95%)
Nov 10, 2016 8.347 8.445 8.323 8.347 230,128 -0.03(-0.31%)
Nov 09, 2016 8.185 8.397 8.185 8.373 179,942 +0.15(+1.77%)
Nov 08, 2016 8.252 8.300 8.161 8.228 136,417 -0.02(-0.29%)
Nov 07, 2016 8.185 8.282 8.162 8.252 140,457 +0.16(+1.94%)
Nov 04, 2016 8.203 8.288 8.082 8.094 131,995 -0.10(-1.18%)
Nov 03, 2016 8.276 8.306 8.119 8.191 164,449 -0.04(-0.51%)
Nov 02, 2016 8.258 8.397 8.146 8.234 146,228 -0.04(-0.51%)
Nov 01, 2016 8.385 8.446 8.276 8.276 200,944 -0.07(-0.87%)
Oct 31, 2016 8.500 8.500 8.343 8.349 152,062 -0.15(-1.78%)
Oct 28, 2016 8.482 8.597 8.431 8.500 106,697 -0.03(-0.35%)
Oct 27, 2016 8.645 8.645 8.530 8.530 135,142 -0.07(-0.84%)
Oct 26, 2016 8.512 8.603 8.470 8.603 126,125 +0.05(+0.57%)
Oct 25, 2016 8.518 8.639 8.506 8.555 104,699 +0.00(+0.00%)
Oct 24, 2016 8.591 8.591 8.464 8.555 216,566 +0.00(+0.00%)
Oct 21, 2016 8.494 8.555 8.445 8.555 86,422 +0.00(+0.00%)
Oct 20, 2016 8.585 8.585 8.476 8.555 99,302 -0.05(-0.63%)
Oct 19, 2016 8.476 8.627 8.476 8.609 228,556 +0.21(+2.45%)
Oct 18, 2016 8.446 8.463 8.385 8.403 92,315 +0.04(+0.51%)
Oct 17, 2016 8.464 8.476 8.337 8.361 123,748 -0.12(-1.36%)
Oct 14, 2016 8.573 8.591 8.476 8.476 96,435 -0.04(-0.43%)
Oct 13, 2016 8.518 8.576 8.440 8.512 118,147 -0.06(-0.71%)
Oct 12, 2016 8.597 8.606 8.536 8.573 115,040 -0.03(-0.37%)
Oct 11, 2016 8.767 8.767 8.568 8.604 131,836 -0.17(-1.99%)
Oct 10, 2016 8.683 8.815 8.671 8.779 199,591 +0.16(+1.89%)
Oct 07, 2016 8.749 8.791 8.598 8.617 128,300 -0.14(-1.58%)
Oct 06, 2016 8.725 8.785 8.623 8.755 205,791 +0.03(+0.35%)
Oct 05, 2016 8.677 8.779 8.671 8.725 177,731 +0.10(+1.19%)
Oct 04, 2016 8.713 8.761 8.598 8.623 158,144 -0.07(-0.83%)
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.