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 (%)
Jul 30, 2010 7.763 7.813 7.720 7.763 172,313 -0.06(-0.72%)
Jul 29, 2010 7.753 7.830 7.714 7.820 194,894 +0.09(+1.18%)
Jul 28, 2010 7.796 7.826 7.680 7.728 154,992 -0.12(-1.58%)
Jul 27, 2010 7.952 7.952 7.816 7.853 158,203 -0.03(-0.38%)
Jul 26, 2010 7.763 7.886 7.745 7.883 181,690 +0.12(+1.49%)
Jul 23, 2010 7.710 7.773 7.670 7.767 198,123 +0.00(+0.00%)
Jul 22, 2010 7.687 7.786 7.674 7.767 264,895 +0.20(+2.67%)
Jul 21, 2010 7.614 7.670 7.538 7.564 187,020 -0.02(-0.26%)
Jul 20, 2010 7.402 7.587 7.386 7.584 282,333 +0.14(+1.87%)
Jul 19, 2010 7.521 7.587 7.422 7.445 209,218 -0.06(-0.84%)
Jul 16, 2010 7.508 7.717 7.455 7.508 310,911 -0.25(-3.16%)
Jul 15, 2010 7.720 7.763 7.657 7.753 216,579 +0.03(+0.43%)
Jul 14, 2010 7.800 7.830 7.707 7.720 182,133 -0.11(-1.35%)
Jul 13, 2010 7.803 7.826 7.757 7.826 232,921 +0.09(+1.16%)
Jul 12, 2010 7.803 7.846 7.667 7.737 256,305 -0.04(-0.47%)
Jul 09, 2010 7.773 7.816 7.647 7.773 172,892 +0.08(+0.99%)
Jul 08, 2010 7.545 7.704 7.515 7.697 413,794 +0.17(+2.24%)
Jul 07, 2010 7.266 7.528 7.197 7.528 343,198 +0.28(+3.84%)
Jul 06, 2010 7.140 7.271 7.127 7.250 416,598 +0.16(+2.24%)
Jul 02, 2010 7.091 7.280 7.014 7.091 566,284 -0.11(-1.47%)
Jul 01, 2010 7.405 7.425 7.180 7.197 508,694 -0.24(-3.17%)
Jun 30, 2010 7.541 7.541 7.415 7.432 401,009 -0.08(-1.10%)
Jun 29, 2010 7.588 7.588 7.386 7.515 323,249 -0.25(-3.16%)
Jun 25, 2010 7.760 7.760 7.548 7.760 317,581 +0.19(+2.54%)
Jun 24, 2010 7.777 7.786 7.548 7.568 290,065 -0.19(-2.43%)
Jun 23, 2010 7.786 7.826 7.704 7.757 265,124 -0.03(-0.42%)
Jun 22, 2010 7.975 7.980 7.786 7.790 659,612 -0.13(-1.59%)
Jun 21, 2010 7.926 8.098 7.889 7.916 517,368 +0.11(+1.44%)
Jun 18, 2010 7.803 7.906 7.803 7.803 162,540 -0.02(-0.30%)
Jun 17, 2010 7.886 7.939 7.786 7.826 231,823 -0.07(-0.84%)
Jun 16, 2010 7.846 7.989 7.836 7.892 291,034 -0.04(-0.54%)
Jun 15, 2010 7.777 7.946 7.733 7.936 459,873 +0.28(+3.63%)
Jun 14, 2010 7.747 7.830 7.657 7.657 242,827 -0.06(-0.82%)
Jun 11, 2010 7.667 7.733 7.591 7.720 280,525 +0.05(+0.67%)
Jun 10, 2010 7.558 7.695 7.539 7.669 448,970 +0.26(+3.56%)
Jun 09, 2010 7.491 7.633 7.386 7.405 353,537 -0.07(-0.92%)
Jun 08, 2010 7.369 7.490 7.245 7.473 191,911 +0.11(+1.55%)
Jun 07, 2010 7.356 7.490 7.330 7.359 196,437 -0.02(-0.30%)
Jun 04, 2010 7.382 7.600 7.314 7.382 288,139 -0.22(-2.92%)
Jun 03, 2010 7.509 7.630 7.454 7.604 272,542 +0.09(+1.17%)
Jun 02, 2010 7.245 7.518 7.216 7.516 233,312 +0.29(+4.01%)
Jun 01, 2010 7.421 7.539 7.210 7.226 290,584 -0.27(-3.61%)
May 28, 2010 7.496 7.620 7.451 7.496 259,516 -0.07(-0.86%)
May 27, 2010 7.441 7.561 7.425 7.561 415,209 +0.38(+5.31%)
May 26, 2010 7.239 7.350 7.154 7.180 2,763 +0.08(+1.10%)
May 25, 2010 6.868 7.102 6.773 7.102 704,114 -0.06(-0.81%)
May 24, 2010 7.158 7.278 7.105 7.161 314,048 +0.02(+0.22%)
May 21, 2010 6.855 7.180 6.679 7.145 483,217 +0.16(+2.28%)
May 20, 2010 7.015 7.089 6.985 6.985 729,648 -0.42(-5.67%)
May 19, 2010 7.232 7.490 7.219 7.405 394,984 -0.12(-1.64%)
May 18, 2010 7.695 7.767 7.467 7.528 353,862 -0.07(-0.95%)
May 17, 2010 7.809 7.890 7.490 7.600 438,038 -0.18(-2.30%)
May 14, 2010 7.780 7.920 7.711 7.780 398,589 -0.17(-2.09%)
May 13, 2010 8.008 8.089 7.942 7.946 300,426 -0.06(-0.77%)
May 12, 2010 7.861 8.020 7.851 8.008 190,909 +0.16(+2.03%)
May 11, 2010 7.890 7.927 7.815 7.848 416,502 +0.06(+0.75%)
May 10, 2010 7.669 7.789 7.669 7.789 487,046 +0.34(+4.59%)
May 07, 2010 7.457 7.477 7.099 7.447 849,455 -0.02(-0.22%)
May 06, 2010 7.815 7.861 6.676 7.464 1,255,611 -0.40(-5.13%)
May 05, 2010 7.929 8.014 7.799 7.867 589,865 -0.27(-3.32%)
May 04, 2010 8.255 8.255 8.063 8.138 349,265 -0.18(-2.19%)
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.