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 )

12.81 +0.05 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2010 8.854 8.993 8.854 8.960 181,040 +0.06(+0.63%)
Nov 29, 2010 8.940 8.959 8.854 8.904 147,088 -0.07(-0.74%)
Nov 26, 2010 9.017 9.053 8.947 8.970 93,087 -0.09(-1.02%)
Nov 24, 2010 8.927 9.063 9.063 9.063 182,110 +0.14(+1.56%)
Nov 23, 2010 8.897 8.927 8.801 8.924 224,234 -0.03(-0.28%)
Nov 22, 2010 8.878 8.977 8.854 8.949 185,982 +0.01(+0.13%)
Nov 19, 2010 8.742 8.937 8.713 8.937 206,104 +0.15(+1.69%)
Nov 18, 2010 8.699 8.788 8.699 8.788 256,082 +0.18(+2.11%)
Nov 17, 2010 8.490 8.629 8.474 8.606 230,191 +0.07(+0.81%)
Nov 16, 2010 8.669 8.682 8.424 8.537 279,789 -0.23(-2.60%)
Nov 15, 2010 8.778 8.841 8.752 8.765 171,076 +0.01(+0.15%)
Nov 12, 2010 8.983 9.013 8.728 8.752 261,794 -0.23(-2.61%)
Nov 11, 2010 8.894 8.990 8.861 8.987 268,945 +0.04(+0.48%)
Nov 10, 2010 8.858 8.980 8.825 8.944 183,682 +0.06(+0.63%)
Nov 09, 2010 8.911 9.013 8.844 8.887 279,574 -0.05(-0.52%)
Nov 08, 2010 8.937 8.957 8.884 8.934 290,194 -0.08(-0.84%)
Nov 05, 2010 8.785 9.010 8.775 9.010 261,383 +0.12(+1.38%)
Nov 04, 2010 8.653 8.887 8.636 8.887 455,105 +0.26(+2.99%)
Nov 03, 2010 8.583 8.629 8.524 8.629 291,213 +0.06(+0.69%)
Nov 02, 2010 8.497 8.586 8.477 8.570 241,763 +0.16(+1.92%)
Nov 01, 2010 8.454 8.504 8.348 8.408 354,102 +0.02(+0.20%)
Oct 29, 2010 8.371 8.414 8.322 8.391 296,994 +0.04(+0.44%)
Oct 28, 2010 8.391 8.431 8.318 8.355 184,782 +0.01(+0.16%)
Oct 27, 2010 8.457 8.457 8.249 8.342 342,518 -0.19(-2.17%)
Oct 25, 2010 8.527 8.590 8.492 8.527 286,120 +0.03(+0.39%)
Oct 22, 2010 8.484 8.503 8.428 8.494 232,231 +0.05(+0.59%)
Oct 21, 2010 8.500 8.520 8.383 8.444 206,297 +0.00(+0.04%)
Oct 20, 2010 8.375 8.487 8.355 8.441 418,754 +0.03(+0.33%)
Oct 19, 2010 8.725 8.732 8.305 8.413 274,956 -0.16(-1.90%)
Oct 18, 2010 8.543 8.603 8.504 8.576 356,426 +0.03(+0.30%)
Oct 15, 2010 8.543 8.550 8.421 8.550 260,123 +0.03(+0.35%)
Oct 14, 2010 8.550 8.590 8.452 8.520 397,353 -0.04(-0.50%)
Oct 13, 2010 8.527 8.692 8.527 8.563 703,442 +0.07(+0.82%)
Oct 12, 2010 8.474 8.524 8.394 8.494 270,501 -0.03(-0.35%)
Oct 11, 2010 8.467 8.586 8.467 8.524 393,787 +0.05(+0.55%)
Oct 08, 2010 8.477 8.520 8.431 8.477 339,692 +0.01(+0.12%)
Oct 07, 2010 8.421 8.580 8.411 8.467 610,726 +0.03(+0.39%)
Oct 06, 2010 8.312 8.467 8.312 8.434 377,908 +0.08(+0.99%)
Oct 05, 2010 8.265 8.358 8.222 8.351 356,562 +0.17(+2.10%)
Oct 04, 2010 8.196 8.196 8.100 8.179 384,515 -0.09(-1.12%)
Oct 01, 2010 8.272 8.312 8.143 8.272 354,646 +0.14(+1.67%)
Sep 30, 2010 8.107 8.164 8.014 8.136 444,077 +0.12(+1.49%)
Sep 29, 2010 7.921 8.021 7.915 8.017 210,480 +0.06(+0.71%)
Sep 28, 2010 7.849 7.961 7.802 7.961 208,292 +0.16(+2.04%)
Sep 27, 2010 7.938 7.991 7.796 7.802 230,242 -0.12(-1.54%)
Sep 24, 2010 7.921 8.030 7.872 7.925 431,864 +0.06(+0.80%)
Sep 23, 2010 7.792 7.935 7.776 7.862 452,174 +0.04(+0.47%)
Sep 22, 2010 7.888 7.949 7.819 7.825 227,631 -0.09(-1.17%)
Sep 21, 2010 7.928 7.941 7.865 7.918 363,716 -0.01(-0.17%)
Sep 20, 2010 7.895 7.971 7.895 7.931 290,756 +0.02(+0.29%)
Sep 17, 2010 7.908 7.974 7.878 7.908 153,242 -0.02(-0.21%)
Sep 15, 2010 7.944 7.944 7.822 7.925 155,424 +0.04(+0.46%)
Sep 14, 2010 7.921 7.938 7.858 7.888 140,754 -0.02(-0.21%)
Sep 13, 2010 7.978 7.981 7.892 7.905 226,476 -0.03(-0.44%)
Sep 10, 2010 7.800 7.939 7.761 7.939 277,572 +0.16(+2.05%)
Sep 09, 2010 7.770 7.806 7.741 7.780 241,295 +0.06(+0.72%)
Sep 08, 2010 7.640 7.734 7.640 7.725 210,759 +0.07(+0.89%)
Sep 07, 2010 7.686 7.712 7.627 7.656 158,757 -0.05(-0.68%)
Sep 03, 2010 7.757 7.777 7.681 7.708 120,907 -0.02(-0.21%)
Sep 02, 2010 7.552 7.725 7.539 7.725 233,462 +0.14(+1.89%)
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.