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 (%)
Mar 31, 2010 8.141 8.141 8.096 8.128 187,104 +0.02(+0.24%)
Mar 30, 2010 8.119 8.141 8.060 8.109 244,361 +0.05(+0.61%)
Mar 29, 2010 8.031 8.092 8.018 8.060 222,335 +0.06(+0.77%)
Mar 26, 2010 8.076 8.109 7.953 7.998 476,646 -0.06(-0.69%)
Mar 25, 2010 8.158 8.211 8.034 8.053 642,759 -0.07(-0.92%)
Mar 24, 2010 8.060 8.154 8.057 8.128 248,452 +0.00(+0.00%)
Mar 23, 2010 8.034 8.132 8.034 8.128 293,242 +0.06(+0.73%)
Mar 22, 2010 8.011 8.102 7.930 8.070 355,311 -0.01(-0.08%)
Mar 19, 2010 8.265 8.278 8.034 8.076 301,680 -0.18(-2.17%)
Mar 18, 2010 8.382 8.382 8.223 8.255 238,874 -0.13(-1.59%)
Mar 17, 2010 8.281 8.408 8.281 8.389 190,024 +0.09(+1.14%)
Mar 16, 2010 8.223 8.294 8.167 8.294 187,055 +0.09(+1.07%)
Mar 15, 2010 8.167 8.206 8.151 8.206 304,496 -0.11(-1.37%)
Mar 12, 2010 8.304 8.353 8.262 8.320 146,794 +0.02(+0.27%)
Mar 11, 2010 8.285 8.299 8.202 8.298 241,103 +0.03(+0.37%)
Mar 10, 2010 8.228 8.302 8.212 8.267 215,655 +0.06(+0.70%)
Mar 09, 2010 8.225 8.244 8.175 8.209 245,543 +0.01(+0.08%)
Mar 08, 2010 8.228 8.263 8.155 8.203 317,422 -0.01(-0.16%)
Mar 05, 2010 8.046 8.225 8.046 8.215 241,652 +0.18(+2.19%)
Mar 04, 2010 8.100 8.117 7.994 8.039 333,878 -0.05(-0.59%)
Mar 03, 2010 8.126 8.207 8.084 8.087 239,871 -0.01(-0.15%)
Mar 02, 2010 8.026 8.106 8.010 8.099 318,177 +0.10(+1.19%)
Mar 01, 2010 7.962 8.026 7.911 8.004 191,568 +0.09(+1.17%)
Feb 26, 2010 7.917 7.927 7.812 7.911 186,645 +0.02(+0.28%)
Feb 25, 2010 7.683 7.892 7.581 7.888 226,621 +0.12(+1.50%)
Feb 24, 2010 7.744 7.791 7.664 7.772 189,995 +0.04(+0.52%)
Feb 23, 2010 7.853 7.853 7.699 7.731 227,922 -0.13(-1.63%)
Feb 22, 2010 7.924 7.962 7.812 7.860 271,440 -0.05(-0.65%)
Feb 19, 2010 7.885 7.981 7.834 7.911 242,822 +0.00(+0.04%)
Feb 18, 2010 7.821 7.908 7.812 7.908 349,122 +0.07(+0.94%)
Feb 17, 2010 7.821 7.882 7.751 7.834 279,648 +0.01(+0.12%)
Feb 16, 2010 7.731 7.840 7.667 7.824 267,618 +0.25(+3.34%)
Feb 12, 2010 7.523 7.571 7.571 7.571 294,504 +0.01(+0.08%)
Feb 11, 2010 7.488 7.574 7.395 7.565 309,354 +0.11(+1.51%)
Feb 10, 2010 7.469 7.469 7.315 7.453 214,180 +0.02(+0.26%)
Feb 09, 2010 7.331 7.513 7.331 7.433 333,161 +0.18(+2.52%)
Feb 08, 2010 7.305 7.401 7.251 7.251 299,318 -0.07(-0.92%)
Feb 05, 2010 7.401 7.436 7.055 7.318 911,079 -0.12(-1.59%)
Feb 04, 2010 7.735 7.735 7.429 7.436 323,237 -0.39(-5.04%)
Feb 03, 2010 7.792 7.860 7.731 7.831 241,902 +0.01(+0.12%)
Feb 02, 2010 7.690 7.834 7.635 7.821 279,105 +0.16(+2.04%)
Feb 01, 2010 7.606 7.674 7.494 7.665 247,006 +0.18(+2.41%)
Jan 29, 2010 7.658 7.731 7.436 7.485 419,188 -0.26(-3.31%)
Jan 28, 2010 7.776 7.776 7.469 7.741 360,708 +0.01(+0.12%)
Jan 27, 2010 7.773 7.828 7.622 7.731 244,220 -0.02(-0.24%)
Jan 26, 2010 7.738 7.810 7.632 7.750 481,352 -0.03(-0.43%)
Jan 25, 2010 7.882 7.882 7.603 7.783 831,189 -0.06(-0.77%)
Jan 22, 2010 8.090 8.090 7.828 7.844 484,859 -0.21(-2.65%)
Jan 21, 2010 8.372 8.397 8.029 8.057 388,568 -0.27(-3.21%)
Jan 20, 2010 8.414 8.417 8.263 8.324 223,904 -0.17(-2.04%)
Jan 19, 2010 8.379 8.504 8.353 8.497 174,662 +0.15(+1.77%)
Jan 15, 2010 8.443 8.350 8.350 8.350 153,179 -0.06(-0.76%)
Jan 14, 2010 8.292 8.456 8.292 8.414 202,063 +0.05(+0.65%)
Jan 13, 2010 8.340 8.392 8.247 8.360 201,654 +0.03(+0.31%)
Jan 12, 2010 8.558 8.558 8.257 8.334 495,223 -0.27(-3.17%)
Jan 11, 2010 8.639 8.728 8.533 8.606 222,597 +0.02(+0.19%)
Jan 08, 2010 8.715 8.715 8.533 8.590 441,447 -0.13(-1.47%)
Jan 07, 2010 8.738 8.760 8.671 8.719 393,410 -0.06(-0.73%)
Jan 06, 2010 8.632 8.802 8.632 8.783 270,104 +0.10(+1.11%)
Jan 05, 2010 8.449 8.744 8.421 8.687 414,618 +0.25(+2.97%)
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.