Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	12.14	12.22	12.08	12.11	166,316	+0.05(+0.41%)
Feb 28, 2024	12.02	12.14	12.02	12.06	44,216	-0.01(-0.08%)
Feb 27, 2024	12.13	12.19	12.05	12.07	63,870	-0.06(-0.49%)
Feb 26, 2024	12.13	12.20	12.12	12.13	57,375	+0.00(+0.00%)
Feb 23, 2024	12.15	12.17	12.07	12.13	44,285	-0.07(-0.57%)
Feb 22, 2024	12.18	12.24	12.12	12.20	47,284	+0.01(+0.08%)
Feb 21, 2024	11.97	12.24	11.95	12.19	50,398	+0.18(+1.48%)
Feb 20, 2024	12.12	12.13	11.99	12.01	51,420	-0.07(-0.57%)
Feb 16, 2024	12.13	12.17	12.04	12.08	64,458	-0.05(-0.41%)
Feb 15, 2024	11.89	12.17	11.87	12.13	42,454	+0.24(+1.99%)
Feb 14, 2024	12.02	12.09	11.88	11.89	88,438	-0.08(-0.69%)
Feb 13, 2024	12.06	12.10	11.93	11.97	64,398	-0.07(-0.57%)
Feb 12, 2024	11.86	12.06	11.85	12.04	96,337	+0.23(+1.91%)
Feb 09, 2024	11.93	11.93	11.80	11.82	57,851	-0.04(-0.33%)
Feb 08, 2024	11.76	11.90	11.76	11.86	43,587	+0.09(+0.75%)
Feb 07, 2024	11.79	11.88	11.73	11.77	126,110	-0.03(-0.25%)
Feb 06, 2024	11.79	11.93	11.79	11.80	64,500	+0.00(+0.00%)
Feb 05, 2024	11.83	11.83	11.64	11.80	67,789	-0.03(-0.25%)
Feb 02, 2024	11.85	11.91	11.81	11.83	83,696	-0.05(-0.41%)

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.