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

BlackRock Energy and Resources Trust (NY: BGR )

13.32 +0.12 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
May 01, 2006 8.715 8.815 8.715 8.760 250,828 +0.07(+0.77%)
Apr 28, 2006 8.690 8.786 8.658 8.693 285,769 +0.05(+0.59%)
Apr 27, 2006 8.629 8.726 8.526 8.642 304,175 +0.01(+0.07%)
Apr 26, 2006 8.622 8.776 8.622 8.635 325,078 +0.02(+0.22%)
Apr 25, 2006 8.783 8.828 8.594 8.616 371,562 -0.09(-1.03%)
Apr 24, 2006 8.856 8.879 8.693 8.706 256,755 -0.15(-1.70%)
Apr 21, 2006 8.786 8.895 8.719 8.856 300,744 +0.11(+1.28%)
Apr 20, 2006 8.780 8.783 8.683 8.744 262,995 -0.04(-0.44%)
Apr 19, 2006 8.706 8.815 8.635 8.783 391,216 +0.11(+1.26%)
Apr 18, 2006 8.648 8.735 8.622 8.674 364,074 +0.05(+0.59%)
Apr 17, 2006 8.590 8.622 8.542 8.622 293,256 +0.10(+1.17%)
Apr 13, 2006 8.549 8.606 8.485 8.523 179,385 -0.03(-0.30%)
Apr 12, 2006 8.632 8.639 8.491 8.549 257,067 -0.02(-0.22%)
Apr 11, 2006 8.655 8.667 8.501 8.568 359,707 -0.04(-0.45%)
Apr 10, 2006 8.465 8.639 8.465 8.606 360,331 +0.18(+2.09%)
Apr 07, 2006 8.510 8.535 8.430 8.430 246,772 -0.11(-1.31%)
Apr 06, 2006 8.504 8.547 8.494 8.542 277,033 +0.07(+0.79%)
Apr 05, 2006 8.398 8.552 8.392 8.475 307,919 +0.04(+0.53%)
Apr 04, 2006 8.408 8.465 8.366 8.430 254,883 +0.05(+0.57%)
Apr 03, 2006 8.388 8.488 8.382 8.382 355,651 +0.02(+0.19%)
Mar 31, 2006 8.417 8.421 8.312 8.366 199,664 -0.03(-0.31%)
Mar 30, 2006 8.382 8.491 8.353 8.392 370,626 +0.05(+0.58%)
Mar 29, 2006 8.321 8.376 8.308 8.344 285,145 +0.05(+0.58%)
Mar 28, 2006 8.308 8.388 8.296 8.296 309,167 +0.01(+0.12%)
Mar 27, 2006 8.238 8.324 8.238 8.286 232,733 +0.03(+0.39%)
Mar 24, 2006 8.177 8.305 8.177 8.254 331,629 +0.09(+1.14%)
Mar 23, 2006 8.212 8.247 8.161 8.161 450,180 -0.04(-0.43%)
Mar 22, 2006 8.251 8.263 8.171 8.196 249,892 -0.01(-0.12%)
Mar 21, 2006 8.158 8.238 8.138 8.206 293,880 +0.09(+1.15%)
Mar 20, 2006 8.369 8.424 8.113 8.113 401,512 -0.27(-3.25%)
Mar 17, 2006 8.446 8.491 8.334 8.385 272,042 -0.09(-1.02%)
Mar 16, 2006 8.424 8.494 8.398 8.472 153,491 +0.04(+0.49%)
Mar 15, 2006 8.385 8.430 8.376 8.430 219,318 +0.02(+0.19%)
Mar 14, 2006 8.424 8.488 8.340 8.414 228,989 +0.05(+0.58%)
Mar 13, 2006 8.276 8.427 8.276 8.366 246,772 -0.08(-0.95%)
Mar 10, 2006 8.318 8.481 8.273 8.446 169,090 +0.15(+1.86%)
Mar 09, 2006 8.305 8.363 8.273 8.292 228,677 -0.01(-0.15%)
Mar 08, 2006 8.334 8.344 8.254 8.305 216,510 -0.05(-0.61%)
Mar 07, 2006 8.552 8.555 8.340 8.356 229,301 -0.19(-2.18%)
Mar 06, 2006 8.642 8.712 8.542 8.542 237,101 -0.11(-1.26%)
Mar 03, 2006 8.590 8.696 8.578 8.651 179,385 +0.01(+0.15%)
Mar 02, 2006 8.574 8.639 8.557 8.639 218,694 +0.07(+0.86%)
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.