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 )

12.99 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2011 9.597 9.695 9.491 9.579 399,775 +0.07(+0.78%)
Aug 30, 2011 9.295 9.505 9.236 9.505 310,961 +0.17(+1.81%)
Aug 29, 2011 9.186 9.337 9.186 9.337 311,046 +0.25(+2.75%)
Aug 26, 2011 8.845 9.115 8.743 9.087 177,699 +0.16(+1.81%)
Aug 25, 2011 8.999 8.999 8.820 8.925 307,647 +0.03(+0.36%)
Aug 24, 2011 8.855 8.922 8.739 8.894 292,980 +0.06(+0.68%)
Aug 23, 2011 8.577 8.834 8.465 8.834 262,337 +0.30(+3.46%)
Aug 22, 2011 8.978 8.989 8.504 8.539 382,360 -0.19(-2.21%)
Aug 19, 2011 8.788 9.062 8.714 8.732 338,577 -0.25(-2.74%)
Aug 18, 2011 9.263 9.277 8.876 8.978 516,635 -0.59(-6.14%)
Aug 17, 2011 9.520 9.643 9.421 9.565 480,140 +0.10(+1.08%)
Aug 16, 2011 9.541 9.551 9.363 9.463 295,699 -0.09(-0.92%)
Aug 15, 2011 9.298 9.583 9.298 9.551 378,184 +0.33(+3.54%)
Aug 12, 2011 9.256 9.302 9.150 9.224 341,766 +0.12(+1.35%)
Aug 11, 2011 8.707 9.205 8.662 9.101 591,672 +0.51(+5.93%)
Aug 10, 2011 8.556 8.855 8.491 8.591 531,919 -0.15(-1.69%)
Aug 09, 2011 8.549 8.739 8.078 8.739 1,105,616 +0.60(+7.39%)
Aug 08, 2011 8.549 8.690 8.103 8.138 1,229,312 -1.00(-10.93%)
Aug 05, 2011 9.527 9.583 8.876 9.136 940,178 -0.28(-2.95%)
Aug 04, 2011 9.973 10.00 9.361 9.414 844,129 -0.69(-6.85%)
Aug 03, 2011 10.08 10.11 9.875 10.11 429,892 -0.00(-0.03%)
Aug 02, 2011 10.28 10.35 10.11 10.11 359,375 -0.22(-2.09%)
Aug 01, 2011 10.48 10.49 10.24 10.32 193,322 +0.09(+0.86%)
Jul 29, 2011 10.21 10.31 10.13 10.24 307,419 -0.09(-0.92%)
Jul 28, 2011 10.41 10.49 10.32 10.33 248,981 -0.11(-1.08%)
Jul 27, 2011 10.73 10.73 10.43 10.44 249,715 -0.31(-2.88%)
Jul 26, 2011 10.79 10.81 10.73 10.75 257,398 -0.04(-0.39%)
Jul 25, 2011 10.79 10.85 10.69 10.80 291,025 -0.04(-0.32%)
Jul 22, 2011 10.82 10.84 10.82 10.83 190,559 +0.04(+0.33%)
Jul 21, 2011 10.73 10.82 10.67 10.80 194,710 +0.18(+1.69%)
Jul 20, 2011 10.74 10.74 10.58 10.62 221,692 +0.02(+0.20%)
Jul 19, 2011 10.55 10.61 10.48 10.60 362,345 +0.15(+1.48%)
Jul 18, 2011 10.54 10.54 10.39 10.44 520,512 -0.00(-0.03%)
Jul 15, 2011 10.23 10.44 10.21 10.44 459,795 +0.33(+3.23%)
Jul 14, 2011 10.28 10.31 10.09 10.12 205,047 -0.06(-0.59%)
Jul 13, 2011 10.18 10.33 10.16 10.18 223,302 +0.06(+0.56%)
Jul 12, 2011 10.16 10.19 10.09 10.12 226,349 -0.04(-0.35%)
Jul 11, 2011 10.28 10.28 10.10 10.16 204,274 -0.22(-2.10%)
Jul 08, 2011 10.37 10.39 10.29 10.37 237,969 -0.09(-0.87%)
Jul 07, 2011 10.54 10.54 10.42 10.47 306,651 +0.14(+1.40%)
Jul 06, 2011 10.35 10.37 10.25 10.32 344,059 -0.01(-0.10%)
Jul 05, 2011 10.26 10.38 10.26 10.33 268,993 +0.09(+0.89%)
Jul 01, 2011 10.18 10.28 10.09 10.24 211,468 +0.02(+0.17%)
Jun 30, 2011 10.22 10.22 10.09 10.22 343,296 +0.18(+1.75%)
Jun 29, 2011 9.938 10.08 9.913 10.05 307,180 +0.17(+1.71%)
Jun 28, 2011 9.688 9.885 9.674 9.878 183,860 +0.22(+2.33%)
Jun 27, 2011 9.653 9.692 9.544 9.653 327,540 +0.05(+0.55%)
Jun 24, 2011 9.780 9.783 9.572 9.600 316,104 -0.10(-1.05%)
Jun 23, 2011 9.671 9.702 9.463 9.702 418,982 -0.08(-0.83%)
Jun 22, 2011 9.762 9.903 9.762 9.783 212,933 +0.02(+0.22%)
Jun 21, 2011 9.579 9.804 9.579 9.762 225,105 +0.22(+2.28%)
Jun 20, 2011 9.509 9.558 9.509 9.544 207,383 +0.02(+0.26%)
Jun 17, 2011 9.653 9.653 9.439 9.520 321,893 -0.08(-0.84%)
Jun 16, 2011 9.625 9.720 9.512 9.600 356,957 -0.04(-0.40%)
Jun 15, 2011 9.737 9.822 9.583 9.639 397,966 -0.22(-2.28%)
Jun 14, 2011 9.829 9.900 9.804 9.864 252,764 +0.18(+1.81%)
Jun 13, 2011 9.966 9.966 9.625 9.688 422,447 -0.24(-2.37%)
Jun 10, 2011 10.02 10.07 9.894 9.923 243,103 -0.18(-1.77%)
Jun 09, 2011 10.06 10.15 10.03 10.10 128,797 +0.08(+0.80%)
Jun 08, 2011 9.984 10.12 9.971 10.02 236,443 -0.02(-0.24%)
Jun 07, 2011 10.09 10.14 10.02 10.05 188,861 +0.00(+0.03%)
Jun 06, 2011 10.20 10.25 10.03 10.04 211,088 -0.21(-2.09%)
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.