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 (%)
May 31, 2006 8.462 8.533 8.443 8.501 228,677 +0.06(+0.72%)
May 30, 2006 8.497 8.514 8.437 8.440 290,136 +0.03(+0.38%)
May 26, 2006 8.401 8.530 8.376 8.408 136,957 +0.04(+0.46%)
May 25, 2006 8.254 8.427 8.254 8.369 245,524 +0.13(+1.56%)
May 24, 2006 8.254 8.350 8.132 8.241 320,086 -0.01(-0.16%)
May 23, 2006 8.276 8.414 8.254 8.254 322,270 +0.02(+0.23%)
May 22, 2006 8.273 8.273 8.094 8.235 435,829 -0.08(-1.00%)
May 19, 2006 8.302 8.369 8.183 8.318 330,381 -0.02(-0.19%)
May 18, 2006 8.369 8.491 8.334 8.334 313,535 -0.08(-0.95%)
May 17, 2006 8.574 8.584 8.369 8.414 260,499 -0.17(-2.02%)
May 16, 2006 8.526 8.622 8.526 8.587 248,956 +0.00(+0.04%)
May 15, 2006 8.655 8.655 8.542 8.584 411,495 -0.15(-1.72%)
May 12, 2006 8.930 8.930 8.722 8.735 280,153 -0.17(-1.91%)
May 11, 2006 8.994 9.065 8.866 8.905 375,618 -0.07(-0.75%)
May 10, 2006 8.898 8.972 8.873 8.972 288,577 +0.06(+0.68%)
May 09, 2006 8.856 8.927 8.844 8.911 310,103 +0.08(+0.91%)
May 08, 2006 8.824 8.866 8.767 8.831 311,975 -0.02(-0.18%)
May 05, 2006 8.889 8.895 8.824 8.847 273,290 +0.05(+0.55%)
May 04, 2006 8.741 8.892 8.741 8.799 345,044 +0.01(+0.07%)
May 03, 2006 8.895 8.895 8.744 8.792 343,796 -0.10(-1.08%)
May 02, 2006 8.808 8.889 8.783 8.889 284,833 +0.13(+1.46%)
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.