Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Energy and Resources Trust (NY: BGR )

13.05 -0.08 (-0.61%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 11, 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 (%)
Oct 29, 2010 8.524 8.568 8.474 8.545 291,661 +0.04(+0.44%)
Oct 28, 2010 8.545 8.585 8.470 8.508 181,464 +0.01(+0.16%)
Oct 27, 2010 8.612 8.612 8.400 8.494 336,368 -0.19(-2.17%)
Oct 25, 2010 8.683 8.747 8.647 8.683 280,983 +0.03(+0.39%)
Oct 22, 2010 8.639 8.658 8.582 8.649 228,061 +0.05(+0.59%)
Oct 21, 2010 8.656 8.676 8.536 8.598 202,593 +0.00(+0.04%)
Oct 20, 2010 8.528 8.642 8.508 8.595 411,235 +0.03(+0.33%)
Oct 19, 2010 8.885 8.892 8.457 8.566 270,019 -0.17(-1.90%)
Oct 18, 2010 8.700 8.760 8.659 8.733 350,026 +0.03(+0.30%)
Oct 15, 2010 8.700 8.706 8.575 8.706 255,452 +0.03(+0.35%)
Oct 14, 2010 8.706 8.747 8.606 8.676 390,219 -0.04(-0.50%)
Oct 13, 2010 8.683 8.851 8.683 8.720 690,811 +0.07(+0.82%)
Oct 12, 2010 8.629 8.679 8.548 8.649 265,644 -0.03(-0.35%)
Oct 11, 2010 8.622 8.743 8.622 8.679 386,716 +0.05(+0.55%)
Oct 08, 2010 8.632 8.676 8.585 8.632 333,593 +0.01(+0.12%)
Oct 07, 2010 8.575 8.737 8.565 8.622 599,760 +0.03(+0.39%)
Oct 06, 2010 8.464 8.622 8.464 8.588 371,123 +0.08(+0.99%)
Oct 05, 2010 8.417 8.511 8.372 8.504 350,160 +0.18(+2.10%)
Oct 04, 2010 8.346 8.346 8.248 8.329 377,611 -0.09(-1.12%)
Oct 01, 2010 8.423 8.464 8.292 8.423 348,278 +0.14(+1.67%)
Sep 30, 2010 8.255 8.313 8.160 8.285 436,103 +0.12(+1.49%)
Sep 29, 2010 8.066 8.167 8.059 8.164 206,700 +0.06(+0.71%)
Sep 28, 2010 7.992 8.107 7.945 8.107 204,552 +0.16(+2.04%)
Sep 27, 2010 8.083 8.137 7.938 7.945 226,108 -0.12(-1.54%)
Sep 24, 2010 8.066 8.177 8.016 8.069 424,110 +0.06(+0.80%)
Sep 23, 2010 7.935 8.080 7.918 8.005 444,055 +0.04(+0.47%)
Sep 22, 2010 8.032 8.095 7.962 7.968 223,544 -0.09(-1.17%)
Sep 21, 2010 8.073 8.086 8.009 8.063 357,185 -0.01(-0.17%)
Sep 20, 2010 8.039 8.117 8.039 8.076 285,536 +0.02(+0.29%)
Sep 17, 2010 8.053 8.120 8.022 8.053 150,490 -0.02(-0.21%)
Sep 15, 2010 8.090 8.090 7.965 8.069 152,633 +0.04(+0.46%)
Sep 14, 2010 8.066 8.083 8.002 8.033 138,227 -0.02(-0.21%)
Sep 13, 2010 8.123 8.127 8.036 8.049 222,410 -0.04(-0.44%)
Sep 10, 2010 7.942 8.085 7.902 8.085 272,588 +0.16(+2.05%)
Sep 09, 2010 7.912 7.949 7.883 7.922 236,963 +0.06(+0.72%)
Sep 08, 2010 7.780 7.876 7.780 7.866 206,975 +0.07(+0.89%)
Sep 07, 2010 7.826 7.853 7.767 7.796 155,906 -0.05(-0.68%)
Sep 03, 2010 7.899 7.919 7.822 7.849 118,736 -0.02(-0.21%)
Sep 02, 2010 7.690 7.866 7.677 7.866 229,269 +0.15(+1.89%)
Sep 01, 2010 7.604 7.720 7.588 7.720 204,859 +0.20(+2.60%)
Aug 31, 2010 7.525 7.564 7.458 7.525 3,018 +0.02(+0.22%)
Aug 30, 2010 7.594 7.611 7.488 7.508 185,272 -0.09(-1.13%)
Aug 27, 2010 7.594 7.598 7.356 7.594 269,512 +0.12(+1.55%)
Aug 26, 2010 7.667 7.670 7.439 7.478 303,526 -0.14(-1.78%)
Aug 25, 2010 7.670 7.684 7.500 7.614 330,052 -0.08(-1.08%)
Aug 24, 2010 7.621 7.720 7.571 7.697 402,198 -0.04(-0.56%)
Aug 23, 2010 7.833 7.869 7.733 7.740 190,901 -0.10(-1.27%)
Aug 20, 2010 7.796 7.853 7.737 7.839 315,858 +0.00(+0.04%)
Aug 19, 2010 7.826 7.883 7.796 7.836 210,461 -0.06(-0.78%)
Aug 18, 2010 7.853 7.942 7.786 7.897 159,115 +0.02(+0.32%)
Aug 17, 2010 7.793 7.912 7.793 7.873 172,322 +0.09(+1.19%)
Aug 16, 2010 7.733 7.830 7.670 7.780 206,151 +0.07(+0.85%)
Aug 13, 2010 7.714 7.777 7.680 7.714 184,397 -0.02(-0.20%)
Aug 12, 2010 7.627 7.762 7.627 7.730 164,155 +0.04(+0.52%)
Aug 11, 2010 7.859 7.859 7.670 7.690 203,957 -0.28(-3.45%)
Aug 10, 2010 7.952 7.985 7.855 7.965 219,820 -0.00(-0.04%)
Aug 09, 2010 7.972 8.002 7.929 7.969 216,274 +0.01(+0.08%)
Aug 06, 2010 7.962 8.028 7.906 7.962 174,576 -0.05(-0.58%)
Aug 05, 2010 7.942 8.008 7.942 8.008 153,839 +0.00(+0.03%)
Aug 04, 2010 7.955 8.015 7.908 8.006 141,052 +0.11(+1.44%)
Aug 03, 2010 7.919 7.985 7.836 7.892 225,741 -0.03(-0.33%)
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.