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 (%)
Dec 31, 2019 8.972 9.048 8.964 9.033 476,495 +0.05(+0.59%)
Dec 30, 2019 9.056 9.109 8.964 8.980 477,367 -0.08(-0.84%)
Dec 27, 2019 8.721 9.094 8.721 9.056 1,155,136 +0.31(+3.57%)
Dec 26, 2019 8.645 8.774 8.637 8.744 242,364 +0.09(+1.05%)
Dec 24, 2019 8.615 8.690 8.614 8.653 200,041 +0.02(+0.18%)
Dec 23, 2019 8.622 8.676 8.584 8.637 286,440 +0.02(+0.26%)
Dec 20, 2019 8.531 8.630 8.516 8.615 304,862 +0.11(+1.25%)
Dec 19, 2019 8.485 8.538 8.478 8.508 238,255 +0.02(+0.27%)
Dec 18, 2019 8.440 8.531 8.417 8.485 272,117 +0.05(+0.54%)
Dec 17, 2019 8.402 8.516 8.387 8.440 318,403 +0.02(+0.18%)
Dec 16, 2019 8.371 8.463 8.356 8.425 484,838 +0.08(+1.00%)
Dec 13, 2019 8.394 8.455 8.333 8.341 317,619 -0.05(-0.57%)
Dec 12, 2019 8.283 8.396 8.275 8.388 268,980 +0.08(+1.00%)
Dec 11, 2019 8.328 8.358 8.245 8.305 225,542 -0.05(-0.54%)
Dec 10, 2019 8.283 8.366 8.230 8.351 279,321 +0.05(+0.64%)
Dec 09, 2019 8.298 8.358 8.275 8.298 170,131 -0.05(-0.63%)
Dec 06, 2019 8.237 8.358 8.237 8.351 163,039 +0.14(+1.65%)
Dec 05, 2019 8.298 8.343 8.215 8.215 196,130 -0.05(-0.64%)
Dec 04, 2019 8.237 8.328 8.215 8.268 245,390 +0.06(+0.74%)
Dec 03, 2019 8.192 8.230 8.154 8.207 174,372 -0.06(-0.73%)
Dec 02, 2019 8.298 8.358 8.260 8.268 177,993 -0.01(-0.09%)
Nov 29, 2019 8.358 8.361 8.275 8.275 77,082 -0.05(-0.63%)
Nov 27, 2019 8.426 8.435 8.305 8.328 235,354 -0.09(-1.08%)
Nov 26, 2019 8.547 8.562 8.411 8.419 129,097 -0.14(-1.59%)
Nov 25, 2019 8.456 8.562 8.449 8.555 222,116 +0.09(+1.07%)
Nov 22, 2019 8.471 8.509 8.456 8.464 110,856 +0.01(+0.09%)
Nov 21, 2019 8.426 8.464 8.396 8.456 157,587 +0.08(+0.99%)
Nov 20, 2019 8.305 8.479 8.283 8.373 131,967 +0.03(+0.36%)
Nov 19, 2019 8.471 8.471 8.313 8.343 139,013 -0.12(-1.43%)
Nov 18, 2019 8.494 8.500 8.434 8.464 144,667 -0.04(-0.44%)
Nov 15, 2019 8.464 8.517 8.441 8.502 102,379 +0.06(+0.72%)
Nov 14, 2019 8.622 8.622 8.434 8.441 150,964 -0.19(-2.21%)
Nov 13, 2019 8.572 8.632 8.564 8.632 112,808 +0.01(+0.09%)
Nov 12, 2019 8.587 8.669 8.564 8.624 127,536 +0.02(+0.17%)
Nov 11, 2019 8.534 8.609 8.482 8.609 116,258 -0.04(-0.43%)
Nov 08, 2019 8.587 8.662 8.549 8.647 115,742 +0.01(+0.09%)
Nov 07, 2019 8.587 8.662 8.549 8.639 115,448 +0.10(+1.23%)
Nov 06, 2019 8.594 8.654 8.489 8.534 155,550 -0.08(-0.96%)
Nov 05, 2019 8.632 8.632 8.534 8.617 179,387 +0.04(+0.52%)
Nov 04, 2019 8.467 8.594 8.445 8.572 245,440 +0.17(+2.05%)
Nov 01, 2019 8.272 8.407 8.227 8.399 113,742 +0.16(+2.00%)
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%)
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.