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 (%)
Aug 31, 2006 8.488 8.571 8.443 8.516 239,917 +0.06(+0.76%)
Aug 30, 2006 8.555 8.558 8.423 8.452 509,474 -0.09(-1.05%)
Aug 29, 2006 8.696 8.696 8.516 8.542 452,692 -0.14(-1.59%)
Aug 28, 2006 8.635 8.686 8.609 8.680 365,336 -0.02(-0.26%)
Aug 25, 2006 8.677 8.722 8.664 8.702 197,799 +0.05(+0.56%)
Aug 24, 2006 8.597 8.654 8.597 8.654 320,410 +0.07(+0.86%)
Aug 23, 2006 8.693 8.693 8.561 8.581 372,199 -0.12(-1.40%)
Aug 22, 2006 8.625 8.715 8.616 8.702 250,213 +0.03(+0.37%)
Aug 21, 2006 8.645 8.709 8.597 8.670 274,548 +0.01(+0.11%)
Aug 18, 2006 8.545 8.661 8.500 8.661 277,980 +0.14(+1.62%)
Aug 17, 2006 8.516 8.555 8.462 8.523 307,618 +0.01(+0.15%)
Aug 16, 2006 8.590 8.645 8.478 8.510 292,643 -0.09(-1.08%)
Aug 15, 2006 8.574 8.639 8.520 8.603 243,973 +0.05(+0.64%)
Aug 14, 2006 8.654 8.670 8.494 8.548 260,196 -0.15(-1.73%)
Aug 11, 2006 8.683 8.699 8.638 8.699 164,416 +0.02(+0.18%)
Aug 10, 2006 8.677 8.699 8.616 8.683 227,750 -0.03(-0.33%)
Aug 09, 2006 8.760 8.814 8.673 8.712 374,695 -0.01(-0.11%)
Aug 08, 2006 8.766 8.795 8.680 8.722 295,139 -0.03(-0.33%)
Aug 07, 2006 8.811 8.814 8.741 8.750 250,213 -0.03(-0.29%)
Aug 04, 2006 8.750 8.814 8.715 8.776 280,163 +0.03(+0.37%)
Aug 03, 2006 8.625 8.747 8.577 8.744 203,727 +0.06(+0.70%)
Aug 02, 2006 8.686 8.766 8.661 8.683 349,424 +0.06(+0.71%)
Aug 01, 2006 8.613 8.657 8.561 8.622 247,405 +0.01(+0.11%)
Jul 31, 2006 8.529 8.638 8.526 8.613 318,226 +0.08(+0.98%)
Jul 28, 2006 8.520 8.548 8.439 8.529 219,014 +0.05(+0.64%)
Jul 27, 2006 8.526 8.638 8.465 8.475 172,528 +0.02(+0.19%)
Jul 26, 2006 8.324 8.558 8.324 8.459 261,132 +0.09(+1.07%)
Jul 25, 2006 8.196 8.382 8.196 8.369 407,766 +0.19(+2.27%)
Jul 24, 2006 8.077 8.231 8.077 8.183 270,180 +0.09(+1.07%)
Jul 21, 2006 8.238 8.238 8.097 8.097 184,696 -0.13(-1.56%)
Jul 20, 2006 8.273 8.292 8.157 8.225 236,173 -0.02(-0.19%)
Jul 19, 2006 8.173 8.247 8.093 8.241 412,134 +0.10(+1.26%)
Jul 18, 2006 8.238 8.330 8.086 8.138 578,423 -0.13(-1.55%)
Jul 17, 2006 8.459 8.462 8.228 8.266 193,119 -0.21(-2.42%)
Jul 14, 2006 8.507 8.542 8.449 8.472 163,480 -0.05(-0.60%)
Jul 13, 2006 8.577 8.590 8.446 8.523 161,921 -0.02(-0.23%)
Jul 12, 2006 8.574 8.654 8.536 8.542 219,326 -0.02(-0.19%)
Jul 11, 2006 8.484 8.581 8.478 8.558 188,127 +0.03(+0.39%)
Jul 10, 2006 8.574 8.587 8.510 8.524 146,945 -0.11(-1.24%)
Jul 07, 2006 8.625 8.651 8.567 8.632 177,520 +0.01(+0.07%)
Jul 06, 2006 8.423 8.654 8.423 8.625 219,014 +0.03(+0.34%)
Jul 05, 2006 8.622 8.651 8.430 8.597 201,855 +0.00(+0.00%)
Jul 03, 2006 8.465 8.609 8.465 8.597 102,643 +0.12(+1.36%)
Jun 30, 2006 8.510 8.510 8.446 8.481 136,338 +0.00(+0.04%)
Jun 29, 2006 8.311 8.494 8.297 8.478 222,446 +0.20(+2.40%)
Jun 28, 2006 8.132 8.308 8.132 8.279 220,886 +0.08(+0.94%)
Jun 27, 2006 8.257 8.276 8.154 8.202 267,684 -0.02(-0.23%)
Jun 26, 2006 8.231 8.318 8.173 8.222 262,692 -0.03(-0.35%)
Jun 23, 2006 8.173 8.375 8.161 8.250 333,825 +0.16(+1.94%)
Jun 22, 2006 8.093 8.119 8.029 8.093 141,017 +0.01(+0.16%)
Jun 21, 2006 7.981 8.157 7.981 8.080 290,771 +0.07(+0.88%)
Jun 20, 2006 8.109 8.145 8.010 8.010 243,037 -0.07(-0.87%)
Jun 19, 2006 8.250 8.250 8.032 8.080 175,336 -0.17(-2.10%)
Jun 16, 2006 8.250 8.270 8.161 8.254 153,809 -0.02(-0.19%)
Jun 15, 2006 8.026 8.270 8.026 8.270 207,471 +0.24(+2.95%)
Jun 14, 2006 7.936 8.071 7.936 8.032 205,599 +0.01(+0.16%)
Jun 13, 2006 8.119 8.180 7.917 8.020 378,439 -0.35(-4.21%)
Jun 12, 2006 8.436 8.520 8.350 8.372 184,696 -0.03(-0.31%)
Jun 09, 2006 8.414 8.462 8.324 8.398 228,062 -0.02(-0.19%)
Jun 08, 2006 8.436 8.436 8.228 8.414 298,259 -0.01(-0.11%)
Jun 07, 2006 8.606 8.606 8.423 8.423 354,104 -0.19(-2.23%)
Jun 06, 2006 8.670 8.677 8.536 8.616 365,648 -0.04(-0.44%)
Jun 05, 2006 8.773 8.847 8.619 8.654 341,625 -0.10(-1.14%)
Jun 02, 2006 8.776 8.776 8.673 8.754 212,150 +0.13(+1.56%)
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.