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 (-0.69%)
Official Closing Price Updated: 7:00 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 (%)
Dec 29, 2006 8.879 8.908 8.792 8.831 183,441 -0.04(-0.43%)
Dec 28, 2006 8.751 8.959 8.690 8.869 211,207 +0.16(+1.88%)
Dec 27, 2006 8.664 8.751 8.664 8.706 157,547 +0.05(+0.57%)
Dec 26, 2006 8.648 8.712 8.622 8.656 137,893 +0.01(+0.17%)
Dec 22, 2006 8.722 8.812 8.626 8.642 253,635 -0.21(-2.39%)
Dec 21, 2006 8.799 8.879 8.789 8.853 276,721 +0.02(+0.25%)
Dec 20, 2006 8.780 8.831 8.751 8.831 191,864 +0.05(+0.58%)
Dec 19, 2006 8.687 8.783 8.687 8.780 327,573 +0.09(+1.00%)
Dec 18, 2006 8.719 8.837 8.565 8.693 523,182 -0.07(-0.77%)
Dec 15, 2006 8.747 8.799 8.703 8.760 214,326 -0.01(-0.15%)
Dec 14, 2006 8.719 8.815 8.703 8.773 398,080 +0.07(+0.85%)
Dec 13, 2006 8.680 8.770 8.680 8.699 299,184 -0.14(-1.56%)
Dec 12, 2006 8.792 8.879 8.757 8.837 320,086 +0.04(+0.40%)
Dec 11, 2006 8.796 8.901 8.783 8.802 423,662 +0.00(+0.04%)
Dec 08, 2006 8.728 8.815 8.728 8.799 279,841 +0.05(+0.55%)
Dec 07, 2006 8.719 8.767 8.693 8.751 349,724 +0.04(+0.42%)
Dec 06, 2006 8.796 8.799 8.677 8.714 388,721 -0.04(-0.45%)
Dec 05, 2006 8.687 8.799 8.687 8.754 406,815 +0.10(+1.11%)
Dec 04, 2006 8.677 8.767 8.655 8.658 408,999 -0.04(-0.48%)
Dec 01, 2006 8.658 8.706 8.635 8.699 300,432 +0.02(+0.22%)
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%)
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.