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 (%)
Aug 31, 2016 8.427 8.445 8.337 8.397 165,895 -0.06(-0.71%)
Aug 30, 2016 8.487 8.529 8.415 8.457 108,814 -0.04(-0.42%)
Aug 29, 2016 8.469 8.505 8.445 8.493 82,603 +0.02(+0.21%)
Aug 26, 2016 8.505 8.580 8.427 8.475 74,536 -0.02(-0.21%)
Aug 25, 2016 8.487 8.505 8.421 8.493 66,403 +0.01(+0.07%)
Aug 24, 2016 8.553 8.571 8.475 8.487 182,130 -0.09(-1.05%)
Aug 23, 2016 8.499 8.588 8.499 8.576 139,855 +0.10(+1.13%)
Aug 22, 2016 8.559 8.559 8.457 8.481 99,945 -0.12(-1.39%)
Aug 19, 2016 8.624 8.624 8.529 8.600 111,698 -0.04(-0.49%)
Aug 18, 2016 8.499 8.642 8.469 8.642 224,975 +0.14(+1.62%)
Aug 17, 2016 8.469 8.505 8.421 8.505 121,495 +0.04(+0.42%)
Aug 16, 2016 8.451 8.481 8.397 8.469 77,948 +0.02(+0.21%)
Aug 15, 2016 8.415 8.457 8.406 8.451 125,543 +0.07(+0.86%)
Aug 12, 2016 8.373 8.409 8.361 8.379 110,298 +0.02(+0.29%)
Aug 11, 2016 8.301 8.376 8.283 8.355 132,473 +0.06(+0.70%)
Aug 10, 2016 8.326 8.344 8.237 8.296 181,986 +0.01(+0.14%)
Aug 09, 2016 8.344 8.398 8.262 8.285 206,883 -0.02(-0.22%)
Aug 08, 2016 8.279 8.360 8.279 8.302 139,399 +0.06(+0.72%)
Aug 05, 2016 8.183 8.249 8.142 8.243 168,937 +0.05(+0.65%)
Aug 04, 2016 8.136 8.243 8.065 8.189 235,588 +0.10(+1.18%)
Aug 03, 2016 8.005 8.112 7.969 8.094 119,956 +0.10(+1.27%)
Aug 02, 2016 8.022 8.094 7.927 7.993 342,912 -0.08(-1.03%)
Aug 01, 2016 8.201 8.213 8.040 8.076 315,325 -0.14(-1.67%)
Jul 29, 2016 8.112 8.219 8.046 8.213 156,937 +0.10(+1.17%)
Jul 28, 2016 8.130 8.177 8.040 8.118 207,420 -0.03(-0.37%)
Jul 27, 2016 8.249 8.308 8.100 8.148 130,088 -0.05(-0.58%)
Jul 26, 2016 8.112 8.225 8.088 8.195 161,902 +0.07(+0.81%)
Jul 25, 2016 8.243 8.243 8.088 8.130 151,819 -0.15(-1.87%)
Jul 22, 2016 8.296 8.365 8.237 8.285 87,212 -0.01(-0.07%)
Jul 21, 2016 8.362 8.422 8.255 8.290 77,247 -0.05(-0.64%)
Jul 20, 2016 8.332 8.403 8.261 8.344 151,163 -0.01(-0.14%)
Jul 19, 2016 8.416 8.416 8.332 8.356 80,356 -0.07(-0.81%)
Jul 18, 2016 8.374 8.429 8.338 8.425 47,558 +0.00(+0.04%)
Jul 15, 2016 8.416 8.480 8.386 8.422 130,348 +0.00(+0.00%)
Jul 14, 2016 8.475 8.478 8.398 8.422 117,679 -0.01(-0.14%)
Jul 13, 2016 8.541 8.541 8.380 8.433 104,121 -0.10(-1.20%)
Jul 12, 2016 8.388 8.548 8.388 8.536 162,520 +0.22(+2.63%)
Jul 11, 2016 8.364 8.393 8.311 8.317 116,382 -0.04(-0.43%)
Jul 08, 2016 8.335 8.376 8.270 8.352 87,551 +0.08(+1.00%)
Jul 07, 2016 8.352 8.429 8.222 8.270 77,761 -0.05(-0.57%)
Jul 06, 2016 8.258 8.352 8.222 8.317 149,181 +0.01(+0.07%)
Jul 05, 2016 8.382 8.411 8.259 8.311 137,755 -0.16(-1.89%)
Jul 01, 2016 8.382 8.471 8.471 8.471 86,938 +0.06(+0.70%)
Jun 30, 2016 8.358 8.424 8.323 8.412 123,248 +0.07(+0.85%)
Jun 29, 2016 8.293 8.394 8.264 8.341 146,557 +0.14(+1.66%)
Jun 28, 2016 8.139 8.216 8.107 8.204 104,530 +0.23(+2.90%)
Jun 27, 2016 8.234 8.234 7.963 7.973 208,895 -0.29(-3.51%)
Jun 24, 2016 8.293 8.335 8.145 8.264 171,376 -0.25(-2.92%)
Jun 23, 2016 8.477 8.572 8.424 8.512 91,276 +0.14(+1.70%)
Jun 22, 2016 8.435 8.696 8.352 8.370 112,376 -0.05(-0.56%)
Jun 21, 2016 8.323 8.447 8.305 8.418 103,910 +0.09(+1.14%)
Jun 20, 2016 8.335 8.358 8.281 8.323 121,816 +0.10(+1.22%)
Jun 17, 2016 8.264 8.299 8.181 8.222 183,568 +0.00(+0.00%)
Jun 16, 2016 8.216 8.293 8.124 8.222 143,252 -0.05(-0.57%)
Jun 15, 2016 8.228 8.293 8.157 8.270 189,390 +0.03(+0.36%)
Jun 14, 2016 8.210 8.287 8.145 8.240 125,417 -0.02(-0.29%)
Jun 13, 2016 8.281 8.376 8.258 8.264 94,911 -0.05(-0.66%)
Jun 10, 2016 8.395 8.472 8.290 8.318 108,625 -0.12(-1.40%)
Jun 09, 2016 8.448 8.499 8.383 8.436 148,705 -0.08(-0.90%)
Jun 08, 2016 8.566 8.601 8.501 8.513 153,627 +0.01(+0.14%)
Jun 07, 2016 8.442 8.530 8.389 8.501 157,479 +0.12(+1.48%)
Jun 06, 2016 8.307 8.413 8.277 8.377 182,751 +0.09(+1.14%)
Jun 03, 2016 8.259 8.318 8.210 8.283 113,893 +0.04(+0.43%)
Jun 02, 2016 8.171 8.254 8.112 8.248 139,712 -0.01(-0.07%)
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.