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 (%)
Jan 29, 2010 7.657 7.731 7.436 7.484 419,203 -0.26(-3.31%)
Jan 28, 2010 7.776 7.776 7.468 7.741 360,721 +0.01(+0.12%)
Jan 27, 2010 7.773 7.827 7.622 7.731 244,229 -0.02(-0.24%)
Jan 26, 2010 7.738 7.810 7.632 7.750 481,370 -0.03(-0.43%)
Jan 25, 2010 7.882 7.882 7.603 7.783 831,219 -0.06(-0.77%)
Jan 22, 2010 8.090 8.090 7.827 7.843 484,876 -0.21(-2.65%)
Jan 21, 2010 8.372 8.397 8.029 8.057 388,582 -0.27(-3.21%)
Jan 20, 2010 8.414 8.417 8.263 8.324 223,912 -0.17(-2.04%)
Jan 19, 2010 8.379 8.503 8.353 8.497 174,668 +0.15(+1.77%)
Jan 15, 2010 8.443 8.350 8.350 8.350 153,185 -0.06(-0.76%)
Jan 14, 2010 8.292 8.455 8.292 8.414 202,070 +0.05(+0.65%)
Jan 13, 2010 8.340 8.391 8.247 8.359 201,661 +0.03(+0.31%)
Jan 12, 2010 8.558 8.558 8.257 8.334 495,241 -0.27(-3.17%)
Jan 11, 2010 8.638 8.728 8.532 8.606 222,605 +0.02(+0.19%)
Jan 08, 2010 8.715 8.715 8.532 8.590 441,464 -0.13(-1.47%)
Jan 07, 2010 8.738 8.760 8.670 8.718 393,424 -0.06(-0.73%)
Jan 06, 2010 8.632 8.802 8.632 8.782 270,114 +0.10(+1.11%)
Jan 05, 2010 8.449 8.744 8.420 8.686 414,633 +0.25(+2.97%)
Jan 04, 2010 8.337 8.462 8.270 8.436 296,175 +0.22(+2.68%)
Dec 31, 2009 8.363 8.215 8.215 8.215 187,191 +0.02(+0.23%)
Dec 30, 2009 8.282 8.305 8.157 8.196 219,204 -0.08(-1.01%)
Dec 29, 2009 8.363 8.379 8.247 8.279 160,180 -0.02(-0.19%)
Dec 28, 2009 8.414 8.472 8.231 8.295 299,438 -0.06(-0.69%)
Dec 24, 2009 8.289 8.359 8.270 8.353 76,227 +0.08(+0.93%)
Dec 23, 2009 8.222 8.334 8.222 8.276 248,968 +0.08(+0.94%)
Dec 22, 2009 8.167 8.269 8.109 8.199 252,531 +0.15(+1.91%)
Dec 21, 2009 8.097 8.173 8.020 8.045 173,208 +0.00(+0.04%)
Dec 18, 2009 8.193 8.209 8.010 8.042 230,049 -0.22(-2.68%)
Dec 17, 2009 8.186 8.300 8.157 8.263 302,218 +0.18(+2.18%)
Dec 16, 2009 7.936 8.263 7.933 8.087 396,048 +0.13(+1.57%)
Dec 15, 2009 7.907 8.045 7.907 7.962 346,617 +0.10(+1.31%)
Dec 14, 2009 7.888 7.926 7.853 7.859 234,807 +0.08(+1.03%)
Dec 11, 2009 7.853 7.901 7.770 7.779 223,335 -0.01(-0.16%)
Dec 10, 2009 7.782 7.798 7.721 7.792 208,394 +0.07(+0.96%)
Dec 09, 2009 7.914 7.923 7.677 7.718 371,398 -0.21(-2.63%)
Dec 08, 2009 7.821 7.935 7.795 7.927 257,048 +0.01(+0.08%)
Dec 07, 2009 7.853 7.978 7.840 7.920 259,086 +0.06(+0.77%)
Dec 04, 2009 7.795 7.921 7.786 7.859 376,471 +0.04(+0.49%)
Dec 03, 2009 7.747 7.853 7.693 7.821 320,472 +0.10(+1.24%)
Dec 02, 2009 7.773 7.824 7.693 7.725 168,762 -0.05(-0.62%)
Dec 01, 2009 7.802 7.814 7.744 7.773 200,398 +0.10(+1.25%)
Nov 30, 2009 7.693 7.731 7.585 7.677 156,988 +0.00(+0.04%)
Nov 27, 2009 7.564 7.712 7.497 7.673 130,269 -0.12(-1.56%)
Nov 25, 2009 7.738 7.824 7.712 7.795 123,234 +0.13(+1.76%)
Nov 24, 2009 7.696 7.731 7.616 7.661 237,275 -0.01(-0.13%)
Nov 23, 2009 7.741 7.798 7.651 7.670 241,206 +0.04(+0.59%)
Nov 20, 2009 7.580 7.708 7.535 7.625 151,300 +0.03(+0.36%)
Nov 19, 2009 7.757 7.757 7.548 7.598 194,398 -0.21(-2.65%)
Nov 18, 2009 7.770 7.805 7.725 7.805 185,061 +0.04(+0.50%)
Nov 17, 2009 7.696 7.772 7.651 7.766 183,086 +0.03(+0.33%)
Nov 16, 2009 7.673 7.760 7.667 7.741 305,104 +0.11(+1.39%)
Nov 13, 2009 7.622 7.657 7.536 7.635 155,157 +0.02(+0.25%)
Nov 12, 2009 7.558 7.818 7.558 7.616 257,036 -0.15(-1.98%)
Nov 11, 2009 7.712 7.779 7.682 7.770 184,642 +0.11(+1.42%)
Nov 10, 2009 7.734 7.734 7.571 7.661 206,332 -0.04(-0.54%)
Nov 09, 2009 7.613 7.731 7.580 7.702 220,892 +0.21(+2.87%)
Nov 06, 2009 7.577 7.662 7.417 7.487 191,734 -0.12(-1.60%)
Nov 05, 2009 7.532 7.628 7.520 7.609 210,849 +0.16(+2.20%)
Nov 04, 2009 7.148 7.532 7.141 7.446 340,355 +0.14(+1.89%)
Nov 03, 2009 7.205 7.337 7.055 7.308 255,888 +0.07(+0.93%)
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.