Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Energy and Resources Trust (NY: BGR )

13.30 +0.18 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 8.257 8.292 8.160 8.234 148,747 -0.09(-1.08%)
Oct 30, 2019 8.437 8.437 8.264 8.324 162,887 -0.10(-1.25%)
Oct 29, 2019 8.347 8.437 8.324 8.429 87,545 +0.02(+0.27%)
Oct 28, 2019 8.489 8.504 8.388 8.407 138,117 -0.09(-1.06%)
Oct 25, 2019 8.399 8.519 8.377 8.497 153,478 +0.10(+1.16%)
Oct 24, 2019 8.474 8.474 8.399 8.399 80,670 -0.05(-0.62%)
Oct 23, 2019 8.384 8.474 8.377 8.452 166,511 +0.06(+0.71%)
Oct 22, 2019 8.399 8.459 8.362 8.392 141,061 +0.04(+0.54%)
Oct 21, 2019 8.294 8.368 8.279 8.347 125,456 +0.07(+0.82%)
Oct 18, 2019 8.347 8.381 8.272 8.279 105,474 -0.05(-0.63%)
Oct 17, 2019 8.369 8.369 8.294 8.332 103,442 +0.01(+0.09%)
Oct 16, 2019 8.324 8.377 8.302 8.324 114,643 -0.03(-0.36%)
Oct 15, 2019 8.354 8.399 8.309 8.354 100,407 +0.02(+0.18%)
Oct 14, 2019 8.272 8.354 8.219 8.339 167,959 +0.00(+0.00%)
Oct 11, 2019 8.309 8.399 8.279 8.339 195,348 +0.12(+1.44%)
Oct 10, 2019 8.206 8.251 8.162 8.221 150,103 +0.04(+0.46%)
Oct 09, 2019 8.139 8.199 8.109 8.184 160,922 +0.07(+0.92%)
Oct 08, 2019 8.154 8.191 8.072 8.109 209,843 -0.12(-1.45%)
Oct 07, 2019 8.214 8.307 8.184 8.229 137,917 -0.02(-0.27%)
Oct 04, 2019 8.236 8.251 8.117 8.251 186,525 +0.10(+1.28%)
Oct 03, 2019 8.042 8.162 7.931 8.147 210,335 +0.04(+0.46%)
Oct 02, 2019 8.206 8.236 8.005 8.109 230,998 -0.13(-1.54%)
Oct 01, 2019 8.378 8.474 8.199 8.236 167,561 -0.10(-1.25%)
Sep 30, 2019 8.430 8.504 8.325 8.340 254,300 -0.11(-1.32%)
Sep 27, 2019 8.325 8.452 8.303 8.452 215,397 +0.07(+0.80%)
Sep 26, 2019 8.363 8.385 8.229 8.385 493,380 +0.03(+0.36%)
Sep 25, 2019 8.244 8.355 8.206 8.355 230,834 +0.10(+1.17%)
Sep 24, 2019 8.363 8.404 8.236 8.258 260,932 -0.10(-1.25%)
Sep 23, 2019 8.325 8.392 8.325 8.363 111,148 +0.01(+0.18%)
Sep 20, 2019 8.333 8.370 8.273 8.348 198,074 +0.04(+0.54%)
Sep 19, 2019 8.325 8.354 8.276 8.303 91,995 +0.03(+0.36%)
Sep 18, 2019 8.288 8.324 8.258 8.273 139,415 -0.07(-0.89%)
Sep 17, 2019 8.459 8.459 8.290 8.348 276,211 -0.09(-1.06%)
Sep 16, 2019 8.415 8.437 8.258 8.437 617,736 +0.32(+3.94%)
Sep 13, 2019 8.132 8.136 8.078 8.117 103,401 +0.03(+0.35%)
Sep 12, 2019 8.089 8.111 8.022 8.089 265,816 -0.01(-0.18%)
Sep 11, 2019 8.141 8.185 8.052 8.104 162,647 +0.01(+0.09%)
Sep 10, 2019 8.074 8.170 8.067 8.096 180,280 +0.05(+0.64%)
Sep 09, 2019 7.956 8.052 7.948 8.045 214,478 +0.13(+1.68%)
Sep 06, 2019 7.838 7.926 7.833 7.911 178,931 +0.05(+0.66%)
Sep 05, 2019 7.845 7.934 7.845 7.860 165,452 +0.06(+0.76%)
Sep 04, 2019 7.764 7.845 7.741 7.801 143,789 +0.10(+1.25%)
Sep 03, 2019 7.645 7.712 7.608 7.704 153,448 -0.04(-0.57%)
Aug 30, 2019 7.852 7.852 7.719 7.749 141,332 -0.03(-0.38%)
Aug 29, 2019 7.704 7.823 7.647 7.778 203,637 +0.14(+1.84%)
Aug 28, 2019 7.579 7.682 7.579 7.638 129,601 +0.10(+1.27%)
Aug 27, 2019 7.667 7.667 7.512 7.542 187,430 -0.07(-0.87%)
Aug 26, 2019 7.638 7.704 7.586 7.608 141,713 +0.01(+0.10%)
Aug 23, 2019 7.734 7.764 7.579 7.601 176,226 -0.16(-2.00%)
Aug 22, 2019 7.830 7.838 7.749 7.756 161,668 -0.05(-0.66%)
Aug 21, 2019 7.764 7.823 7.756 7.808 188,419 +0.09(+1.15%)
Aug 20, 2019 7.749 7.749 7.668 7.719 94,373 -0.02(-0.29%)
Aug 19, 2019 7.719 7.771 7.697 7.741 123,337 +0.12(+1.55%)
Aug 16, 2019 7.564 7.653 7.558 7.623 119,828 +0.05(+0.68%)
Aug 15, 2019 7.557 7.601 7.526 7.571 219,006 -0.01(-0.19%)
Aug 14, 2019 7.697 7.712 7.571 7.586 312,280 -0.22(-2.77%)
Aug 13, 2019 7.692 7.846 7.692 7.802 180,371 +0.07(+0.85%)
Aug 12, 2019 7.758 7.766 7.685 7.736 91,077 -0.03(-0.38%)
Aug 09, 2019 7.876 7.876 7.744 7.766 136,377 -0.07(-0.84%)
Aug 08, 2019 7.678 7.839 7.670 7.832 207,499 +0.18(+2.30%)
Aug 07, 2019 7.597 7.703 7.516 7.656 228,054 -0.07(-0.95%)
Aug 06, 2019 7.795 7.846 7.696 7.729 312,817 -0.06(-0.75%)
Aug 05, 2019 7.964 7.978 7.700 7.788 315,807 -0.26(-3.28%)
Aug 02, 2019 8.118 8.224 7.971 8.052 169,211 -0.10(-1.26%)
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.