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

BlackRock Energy and Resources Trust (NY: BGR )

13.04 -0.09 (-0.65%)
Streaming Delayed Price Updated: 3:50 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 (%)
Nov 30, 2006 8.645 8.735 8.635 8.680 368,754 +0.07(+0.78%)
Nov 29, 2006 8.517 8.674 8.494 8.613 496,352 +0.12(+1.40%)
Nov 28, 2006 8.376 8.526 8.376 8.494 506,647 +0.10(+1.22%)
Nov 27, 2006 8.430 8.469 8.382 8.392 464,219 -0.01(-0.11%)
Nov 24, 2006 8.443 8.462 8.369 8.401 130,093 +0.02(+0.19%)
Nov 22, 2006 8.308 8.427 8.267 8.385 499,784 +0.07(+0.89%)
Nov 21, 2006 8.187 8.312 8.187 8.312 475,138 +0.14(+1.73%)
Nov 20, 2006 8.219 8.267 8.132 8.171 513,199 -0.02(-0.23%)
Nov 17, 2006 8.116 8.235 8.113 8.190 370,314 +0.04(+0.47%)
Nov 16, 2006 8.270 8.305 8.148 8.151 438,637 -0.10(-1.20%)
Nov 15, 2006 8.193 8.292 8.190 8.251 428,965 +0.04(+0.43%)
Nov 14, 2006 8.276 8.283 8.161 8.215 429,901 -0.03(-0.35%)
Nov 13, 2006 8.331 8.331 8.244 8.244 292,944 -0.10(-1.19%)
Nov 10, 2006 8.299 8.372 8.292 8.344 210,583 -0.04(-0.42%)
Nov 09, 2006 8.350 8.459 8.350 8.379 348,164 +0.03(+0.35%)
Nov 08, 2006 8.302 8.382 8.254 8.350 470,770 +0.09(+1.09%)
Nov 07, 2006 8.363 8.363 8.257 8.260 290,760 -0.03(-0.35%)
Nov 06, 2006 8.276 8.318 8.251 8.289 271,106 +0.02(+0.19%)
Nov 03, 2006 8.260 8.326 8.208 8.273 581,209 +0.08(+0.94%)
Nov 02, 2006 8.417 8.417 8.110 8.196 958,387 -0.25(-2.96%)
Nov 01, 2006 8.558 8.587 8.433 8.446 446,748 -0.12(-1.42%)
Oct 31, 2006 8.530 8.584 8.453 8.568 327,885 +0.03(+0.30%)
Oct 30, 2006 8.600 8.719 8.536 8.542 346,292 -0.14(-1.59%)
Oct 27, 2006 8.664 8.735 8.658 8.680 219,630 +0.00(+0.00%)
Oct 26, 2006 8.655 8.696 8.655 8.680 354,403 +0.03(+0.30%)
Oct 25, 2006 8.568 8.671 8.558 8.655 443,004 +0.06(+0.75%)
Oct 24, 2006 8.443 8.590 8.443 8.590 357,523 +0.11(+1.25%)
Oct 23, 2006 8.501 8.555 8.453 8.485 429,901 -0.07(-0.86%)
Oct 20, 2006 8.587 8.606 8.520 8.558 390,592 -0.05(-0.63%)
Oct 19, 2006 8.478 8.616 8.475 8.613 534,413 +0.13(+1.59%)
Oct 18, 2006 8.376 8.517 8.376 8.478 403,695 +0.06(+0.76%)
Oct 17, 2006 8.363 8.414 8.302 8.414 431,773 +0.04(+0.46%)
Oct 16, 2006 8.296 8.379 8.260 8.376 356,275 +0.10(+1.20%)
Oct 13, 2006 8.187 8.296 8.174 8.276 338,805 +0.03(+0.31%)
Oct 12, 2006 8.174 8.251 8.174 8.251 384,041 +0.04(+0.55%)
Oct 11, 2006 8.222 8.312 8.171 8.206 435,517 -0.02(-0.23%)
Oct 10, 2006 8.110 8.247 8.094 8.225 313,535 +0.13(+1.62%)
Oct 09, 2006 8.155 8.241 8.081 8.094 528,797 -0.05(-0.63%)
Oct 06, 2006 8.078 8.148 7.988 8.145 356,275 +0.07(+0.91%)
Oct 05, 2006 7.946 8.071 7.946 8.071 492,296 +0.16(+1.98%)
Oct 04, 2006 7.946 7.985 7.853 7.914 502,591 -0.02(-0.28%)
Oct 03, 2006 8.122 8.122 7.937 7.937 470,458 -0.18(-2.25%)
Oct 02, 2006 8.055 8.142 8.046 8.119 362,203 +0.04(+0.44%)
Sep 29, 2006 8.113 8.126 8.029 8.084 361,267 -0.03(-0.32%)
Sep 28, 2006 8.010 8.113 7.949 8.110 508,519 +0.13(+1.57%)
Sep 27, 2006 7.914 7.985 7.821 7.985 692,896 +0.13(+1.67%)
Sep 26, 2006 7.799 7.920 7.709 7.853 754,979 +0.05(+0.70%)
Sep 25, 2006 7.856 7.866 7.712 7.799 653,275 -0.07(-0.86%)
Sep 22, 2006 7.930 7.959 7.853 7.866 358,771 -0.05(-0.69%)
Sep 21, 2006 7.940 7.969 7.879 7.920 555,939 -0.02(-0.24%)
Sep 20, 2006 7.956 8.013 7.933 7.940 547,516 -0.04(-0.56%)
Sep 19, 2006 8.094 8.102 7.965 7.985 413,679 -0.09(-1.07%)
Sep 18, 2006 8.001 8.142 7.946 8.071 477,009 +0.14(+1.74%)
Sep 15, 2006 7.975 7.991 7.901 7.933 423,974 -0.04(-0.44%)
Sep 14, 2006 7.988 8.078 7.933 7.969 489,800 -0.02(-0.24%)
Sep 13, 2006 7.943 8.007 7.879 7.988 823,926 -0.27(-3.26%)
Sep 12, 2006 8.180 8.308 8.180 8.257 563,427 +0.05(+0.63%)
Sep 11, 2006 8.382 8.385 8.206 8.206 577,154 -0.23(-2.70%)
Sep 08, 2006 8.510 8.539 8.413 8.433 379,985 -0.08(-0.94%)
Sep 07, 2006 8.562 8.622 8.497 8.514 418,982 -0.04(-0.52%)
Sep 06, 2006 8.629 8.645 8.514 8.558 938,733 -0.10(-1.18%)
Sep 05, 2006 8.594 8.664 8.574 8.661 355,651 +0.07(+0.78%)
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.