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

BlackRock Energy and Resources Trust (NY: BGR )

13.04 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2006 8.510 8.510 8.446 8.481 136,338 +0.00(+0.04%)
Jun 29, 2006 8.311 8.494 8.297 8.478 222,446 +0.20(+2.40%)
Jun 28, 2006 8.132 8.308 8.132 8.279 220,886 +0.08(+0.94%)
Jun 27, 2006 8.257 8.276 8.154 8.202 267,684 -0.02(-0.23%)
Jun 26, 2006 8.231 8.318 8.173 8.222 262,692 -0.03(-0.35%)
Jun 23, 2006 8.173 8.375 8.161 8.250 333,825 +0.16(+1.94%)
Jun 22, 2006 8.093 8.119 8.029 8.093 141,017 +0.01(+0.16%)
Jun 21, 2006 7.981 8.157 7.981 8.080 290,771 +0.07(+0.88%)
Jun 20, 2006 8.109 8.145 8.010 8.010 243,037 -0.07(-0.87%)
Jun 19, 2006 8.250 8.250 8.032 8.080 175,336 -0.17(-2.10%)
Jun 16, 2006 8.250 8.270 8.161 8.254 153,809 -0.02(-0.19%)
Jun 15, 2006 8.026 8.270 8.026 8.270 207,471 +0.24(+2.95%)
Jun 14, 2006 7.936 8.071 7.936 8.032 205,599 +0.01(+0.16%)
Jun 13, 2006 8.119 8.180 7.917 8.020 378,439 -0.35(-4.21%)
Jun 12, 2006 8.436 8.520 8.350 8.372 184,696 -0.03(-0.31%)
Jun 09, 2006 8.414 8.462 8.324 8.398 228,062 -0.02(-0.19%)
Jun 08, 2006 8.436 8.436 8.228 8.414 298,259 -0.01(-0.11%)
Jun 07, 2006 8.606 8.606 8.423 8.423 354,104 -0.19(-2.23%)
Jun 06, 2006 8.670 8.677 8.536 8.616 365,648 -0.04(-0.44%)
Jun 05, 2006 8.773 8.847 8.619 8.654 341,625 -0.10(-1.14%)
Jun 02, 2006 8.776 8.776 8.673 8.754 212,150 +0.13(+1.56%)
Jun 01, 2006 8.436 8.619 8.436 8.619 363,152 +0.12(+1.40%)
May 31, 2006 8.462 8.532 8.443 8.500 228,686 +0.06(+0.72%)
May 30, 2006 8.497 8.513 8.436 8.439 290,147 +0.03(+0.38%)
May 26, 2006 8.401 8.529 8.375 8.407 136,962 +0.04(+0.46%)
May 25, 2006 8.254 8.427 8.254 8.369 245,533 +0.13(+1.56%)
May 24, 2006 8.254 8.350 8.131 8.241 320,098 -0.01(-0.16%)
May 23, 2006 8.276 8.414 8.254 8.254 322,282 +0.02(+0.23%)
May 22, 2006 8.273 8.273 8.093 8.234 435,845 -0.08(-1.00%)
May 19, 2006 8.302 8.369 8.183 8.318 330,393 -0.02(-0.19%)
May 18, 2006 8.369 8.491 8.334 8.334 313,546 -0.08(-0.95%)
May 17, 2006 8.574 8.584 8.369 8.414 260,508 -0.17(-2.02%)
May 16, 2006 8.526 8.622 8.526 8.587 248,965 +0.00(+0.04%)
May 15, 2006 8.654 8.654 8.542 8.584 411,510 -0.15(-1.72%)
May 12, 2006 8.930 8.930 8.722 8.734 280,163 -0.17(-1.91%)
May 11, 2006 8.994 9.064 8.866 8.904 375,631 -0.07(-0.75%)
May 10, 2006 8.898 8.972 8.872 8.972 288,587 +0.06(+0.68%)
May 09, 2006 8.856 8.927 8.844 8.911 310,114 +0.08(+0.91%)
May 08, 2006 8.824 8.866 8.766 8.831 311,986 -0.02(-0.18%)
May 05, 2006 8.888 8.895 8.824 8.847 273,300 +0.05(+0.55%)
May 04, 2006 8.741 8.891 8.741 8.798 345,057 +0.01(+0.07%)
May 03, 2006 8.895 8.895 8.744 8.792 343,809 -0.10(-1.08%)
May 02, 2006 8.808 8.888 8.782 8.888 284,843 +0.13(+1.46%)
May 01, 2006 8.715 8.814 8.715 8.760 250,837 +0.07(+0.77%)
Apr 28, 2006 8.689 8.786 8.657 8.693 285,779 +0.05(+0.59%)
Apr 27, 2006 8.629 8.726 8.526 8.641 304,186 +0.01(+0.07%)
Apr 26, 2006 8.622 8.776 8.622 8.635 325,089 +0.02(+0.22%)
Apr 25, 2006 8.782 8.827 8.593 8.616 371,575 -0.09(-1.03%)
Apr 24, 2006 8.856 8.879 8.693 8.706 256,764 -0.15(-1.70%)
Apr 21, 2006 8.786 8.895 8.718 8.856 300,755 +0.11(+1.28%)
Apr 20, 2006 8.779 8.782 8.683 8.744 263,004 -0.04(-0.44%)
Apr 19, 2006 8.706 8.814 8.635 8.782 391,231 +0.11(+1.26%)
Apr 18, 2006 8.648 8.734 8.622 8.673 364,088 +0.05(+0.59%)
Apr 17, 2006 8.590 8.622 8.542 8.622 293,267 +0.10(+1.17%)
Apr 13, 2006 8.548 8.606 8.484 8.523 179,392 -0.03(-0.30%)
Apr 12, 2006 8.632 8.638 8.491 8.548 257,076 -0.02(-0.22%)
Apr 11, 2006 8.654 8.667 8.500 8.568 359,720 -0.04(-0.45%)
Apr 10, 2006 8.465 8.638 8.465 8.606 360,344 +0.18(+2.09%)
Apr 07, 2006 8.510 8.535 8.430 8.430 246,781 -0.11(-1.31%)
Apr 06, 2006 8.504 8.546 8.494 8.542 277,044 +0.07(+0.79%)
Apr 05, 2006 8.398 8.552 8.391 8.475 307,930 +0.04(+0.53%)
Apr 04, 2006 8.408 8.465 8.366 8.430 254,893 +0.05(+0.57%)
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.