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 )

13.32 +0.12 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2016 8.195 8.277 8.166 8.230 159,422 -0.02(-0.21%)
May 27, 2016 8.183 8.248 8.248 8.248 59,071 +0.03(+0.36%)
May 26, 2016 8.224 8.280 8.142 8.218 99,100 +0.01(+0.14%)
May 25, 2016 8.124 8.206 8.094 8.206 124,284 +0.13(+1.60%)
May 24, 2016 8.094 8.094 7.984 8.077 118,706 +0.05(+0.59%)
May 23, 2016 8.000 8.041 7.941 8.030 102,624 -0.02(-0.29%)
May 20, 2016 8.006 8.053 7.959 8.053 104,143 +0.04(+0.51%)
May 19, 2016 7.930 8.012 7.806 8.012 112,087 +0.03(+0.37%)
May 18, 2016 8.065 8.083 7.920 7.983 103,822 -0.10(-1.24%)
May 17, 2016 8.047 8.100 7.988 8.083 196,162 +0.05(+0.59%)
May 16, 2016 7.953 8.041 7.947 8.036 187,766 +0.13(+1.64%)
May 13, 2016 7.906 7.971 7.835 7.906 235,950 -0.05(-0.59%)
May 12, 2016 8.041 8.100 7.912 7.953 193,906 +0.00(+0.06%)
May 11, 2016 7.937 8.019 7.820 7.949 223,156 +0.01(+0.15%)
May 10, 2016 7.872 7.966 7.867 7.937 163,242 +0.13(+1.73%)
May 09, 2016 7.960 7.960 7.691 7.802 173,116 -0.11(-1.41%)
May 06, 2016 7.966 8.095 7.878 7.913 262,569 -0.07(-0.88%)
May 05, 2016 7.954 8.230 7.943 7.984 262,342 +0.11(+1.41%)
May 04, 2016 7.931 8.007 7.802 7.872 131,981 -0.09(-1.18%)
May 03, 2016 8.177 8.177 7.925 7.966 257,517 -0.25(-3.00%)
May 02, 2016 8.294 8.335 8.160 8.212 165,639 -0.09(-1.13%)
Apr 29, 2016 8.382 8.458 8.206 8.306 224,054 -0.05(-0.56%)
Apr 28, 2016 8.394 8.482 8.318 8.353 312,020 -0.11(-1.31%)
Apr 27, 2016 8.277 8.470 8.277 8.464 178,262 +0.21(+2.56%)
Apr 26, 2016 8.154 8.265 8.118 8.253 124,367 +0.16(+2.03%)
Apr 25, 2016 8.183 8.183 8.037 8.089 115,569 -0.09(-1.15%)
Apr 22, 2016 8.060 8.183 8.060 8.183 88,740 +0.11(+1.38%)
Apr 21, 2016 8.101 8.148 8.060 8.072 140,848 +0.00(+0.00%)
Apr 20, 2016 8.048 8.171 7.987 8.072 253,985 -0.02(-0.22%)
Apr 19, 2016 7.978 8.118 7.966 8.089 245,213 +0.15(+1.92%)
Apr 18, 2016 7.650 7.972 7.615 7.937 205,261 +0.17(+2.19%)
Apr 15, 2016 7.802 7.837 7.761 7.767 140,157 -0.08(-0.97%)
Apr 14, 2016 7.954 7.984 7.843 7.843 263,525 -0.12(-1.47%)
Apr 13, 2016 7.925 8.054 7.867 7.960 327,616 +0.07(+0.95%)
Apr 12, 2016 7.711 7.967 7.670 7.886 373,014 +0.22(+2.81%)
Apr 11, 2016 7.624 7.693 7.618 7.670 295,991 +0.14(+1.86%)
Apr 08, 2016 7.519 7.618 7.495 7.530 243,923 +0.27(+3.69%)
Apr 07, 2016 7.379 7.484 7.262 7.262 141,715 -0.18(-2.43%)
Apr 06, 2016 7.420 7.495 7.361 7.443 244,065 +0.12(+1.59%)
Apr 05, 2016 7.356 7.396 7.297 7.327 197,440 +0.02(+0.24%)
Apr 04, 2016 7.414 7.495 7.309 7.309 220,373 -0.13(-1.80%)
Apr 01, 2016 7.559 7.589 7.443 7.443 191,061 -0.13(-1.69%)
Mar 31, 2016 7.658 7.711 7.571 7.571 430,632 -0.08(-0.99%)
Mar 30, 2016 7.583 7.723 7.571 7.647 182,898 +0.09(+1.16%)
Mar 29, 2016 7.426 7.559 7.391 7.559 97,173 +0.07(+0.93%)
Mar 28, 2016 7.542 7.542 7.414 7.490 105,842 +0.01(+0.08%)
Mar 24, 2016 7.367 7.484 7.484 7.484 106,972 +0.03(+0.39%)
Mar 23, 2016 7.594 7.597 7.443 7.455 148,188 -0.17(-2.29%)
Mar 22, 2016 7.559 7.699 7.559 7.629 93,222 -0.02(-0.30%)
Mar 21, 2016 7.699 7.711 7.577 7.653 99,427 -0.05(-0.61%)
Mar 18, 2016 7.699 7.792 7.612 7.699 159,153 +0.01(+0.15%)
Mar 17, 2016 7.594 7.728 7.571 7.688 164,917 +0.10(+1.38%)
Mar 16, 2016 7.402 7.600 7.402 7.583 210,622 +0.17(+2.36%)
Mar 15, 2016 7.437 7.453 7.297 7.408 184,107 -0.11(-1.47%)
Mar 14, 2016 7.536 7.554 7.455 7.519 112,650 -0.08(-1.00%)
Mar 11, 2016 7.431 7.606 7.431 7.594 100,811 +0.23(+3.06%)
Mar 10, 2016 7.403 7.403 7.236 7.369 158,414 +0.00(+0.00%)
Mar 09, 2016 7.282 7.432 7.236 7.369 117,596 +0.15(+2.09%)
Mar 08, 2016 7.519 7.519 7.189 7.218 241,566 -0.38(-4.95%)
Mar 07, 2016 7.398 7.600 7.398 7.594 309,990 +0.13(+1.71%)
Mar 04, 2016 7.409 7.558 7.325 7.467 291,706 +0.10(+1.42%)
Mar 03, 2016 7.149 7.363 7.149 7.363 251,555 +0.16(+2.17%)
Mar 02, 2016 6.998 7.207 6.946 7.207 351,881 +0.12(+1.63%)
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.