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, 2007 9.270 9.379 9.270 9.331 257,700 +0.17(+1.89%)
Aug 30, 2007 9.231 9.273 9.135 9.157 162,544 -0.11(-1.21%)
Aug 29, 2007 9.055 9.270 9.052 9.270 212,774 +0.29(+3.29%)
Aug 28, 2007 9.071 9.151 8.975 8.975 198,111 -0.21(-2.27%)
Aug 27, 2007 9.318 9.318 9.125 9.183 222,446 -0.11(-1.14%)
Aug 24, 2007 9.103 9.331 9.090 9.289 229,622 +0.21(+2.26%)
Aug 23, 2007 9.119 9.157 9.016 9.084 259,884 +0.09(+0.96%)
Aug 22, 2007 8.798 9.048 8.798 8.997 401,214 +0.15(+1.70%)
Aug 21, 2007 8.734 8.895 8.722 8.847 242,413 -0.04(-0.47%)
Aug 20, 2007 8.968 8.968 8.702 8.888 358,160 +0.21(+2.36%)
Aug 17, 2007 8.622 8.715 8.430 8.683 359,720 +0.29(+3.40%)
Aug 16, 2007 8.077 8.401 7.943 8.398 921,920 -0.16(-1.87%)
Aug 15, 2007 8.853 8.927 8.455 8.558 521,329 -0.42(-4.64%)
Aug 14, 2007 9.132 9.161 8.952 8.975 369,392 -0.13(-1.41%)
Aug 13, 2007 9.199 9.254 9.103 9.103 207,159 +0.00(+0.00%)
Aug 10, 2007 9.151 9.164 8.834 9.103 544,728 -0.14(-1.49%)
Aug 09, 2007 9.199 9.372 9.196 9.241 321,970 -0.18(-1.87%)
Aug 08, 2007 9.327 9.526 9.327 9.417 220,574 +0.12(+1.31%)
Aug 07, 2007 8.988 9.302 8.975 9.295 457,996 +0.23(+2.51%)
Aug 06, 2007 9.273 9.273 8.763 9.068 687,930 -0.17(-1.80%)
Aug 03, 2007 9.276 9.472 9.234 9.234 160,049 -0.24(-2.50%)
Aug 02, 2007 9.504 9.683 9.382 9.472 207,471 -0.03(-0.27%)
Aug 01, 2007 9.568 9.632 9.340 9.497 240,853 -0.10(-1.00%)
Jul 31, 2007 9.728 9.853 9.587 9.593 228,998 -0.05(-0.50%)
Jul 30, 2007 9.504 9.643 9.488 9.641 189,375 +0.14(+1.45%)
Jul 27, 2007 9.609 9.638 9.459 9.504 265,188 -0.07(-0.70%)
Jul 26, 2007 9.827 9.827 9.193 9.571 951,558 -0.35(-3.55%)
Jul 25, 2007 10.13 10.15 9.738 9.924 409,014 -0.09(-0.93%)
Jul 24, 2007 10.37 10.38 9.988 10.02 239,917 -0.35(-3.40%)
Jul 23, 2007 10.30 10.41 10.27 10.37 186,567 +0.07(+0.72%)
Jul 20, 2007 10.41 10.50 10.30 10.30 185,008 -0.12(-1.11%)
Jul 19, 2007 10.47 10.51 10.29 10.41 251,149 -0.09(-0.82%)
Jul 18, 2007 10.56 10.59 10.35 10.50 269,556 -0.07(-0.70%)
Jul 17, 2007 10.56 10.62 10.48 10.57 281,723 +0.11(+1.01%)
Jul 16, 2007 10.47 10.74 10.42 10.47 457,996 +0.04(+0.37%)
Jul 13, 2007 10.41 10.49 10.39 10.43 261,444 +0.03(+0.25%)
Jul 12, 2007 10.20 10.45 10.20 10.40 302,626 +0.24(+2.33%)
Jul 11, 2007 10.11 10.22 10.11 10.16 193,119 +0.09(+0.86%)
Jul 10, 2007 10.18 10.27 10.08 10.08 220,886 -0.14(-1.38%)
Jul 09, 2007 10.08 10.26 10.08 10.22 312,922 +0.14(+1.37%)
Jul 06, 2007 10.02 10.09 10.00 10.08 207,471 +0.12(+1.22%)
Jul 05, 2007 10.09 10.09 9.917 9.959 187,191 -0.06(-0.61%)
Jul 03, 2007 9.949 10.05 9.943 10.02 130,410 +0.05(+0.51%)
Jul 02, 2007 9.702 9.968 9.702 9.968 218,702 +0.16(+1.60%)
Jun 29, 2007 9.731 9.851 9.731 9.811 195,615 +0.10(+1.06%)
Jun 28, 2007 9.712 9.815 9.661 9.709 343,185 -0.03(-0.30%)
Jun 27, 2007 9.456 9.757 9.404 9.738 571,871 +0.16(+1.64%)
Jun 26, 2007 9.808 9.808 9.558 9.581 340,377 -0.21(-2.13%)
Jun 25, 2007 9.815 9.911 9.754 9.789 321,658 -0.06(-0.59%)
Jun 22, 2007 9.917 9.920 9.779 9.847 199,983 -0.07(-0.68%)
Jun 21, 2007 9.911 9.968 9.859 9.914 302,002 -0.01(-0.13%)
Jun 20, 2007 10.02 10.08 9.904 9.927 174,088 -0.13(-1.31%)
Jun 19, 2007 10.05 10.08 10.00 10.06 175,960 +0.04(+0.35%)
Jun 18, 2007 9.981 10.08 9.981 10.02 276,420 +0.06(+0.61%)
Jun 15, 2007 9.924 9.994 9.907 9.962 285,467 +0.06(+0.65%)
Jun 14, 2007 9.847 9.949 9.847 9.898 194,055 +0.08(+0.85%)
Jun 13, 2007 9.802 9.869 9.725 9.815 251,461 +0.01(+0.13%)
Jun 12, 2007 9.904 9.952 9.766 9.802 280,787 -0.14(-1.42%)
Jun 11, 2007 9.936 10.06 9.895 9.943 256,452 +0.09(+0.88%)
Jun 08, 2007 9.696 9.875 9.619 9.856 320,410 +0.00(+0.00%)
Jun 07, 2007 10.02 10.09 9.782 9.856 434,909 -0.21(-2.07%)
Jun 06, 2007 10.25 10.26 9.936 10.06 356,912 -0.21(-2.00%)
Jun 05, 2007 10.28 10.47 10.27 10.27 242,413 -0.06(-0.62%)
Jun 04, 2007 10.15 10.44 10.14 10.33 290,147 +0.19(+1.86%)
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.