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 )

13.32 +0.12 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 7.496 7.620 7.451 7.496 259,516 -0.07(-0.86%)
May 27, 2010 7.441 7.561 7.425 7.561 415,209 +0.38(+5.31%)
May 26, 2010 7.239 7.350 7.154 7.180 2,763 +0.08(+1.10%)
May 25, 2010 6.868 7.102 6.773 7.102 704,114 -0.06(-0.81%)
May 24, 2010 7.158 7.278 7.105 7.161 314,048 +0.02(+0.22%)
May 21, 2010 6.855 7.180 6.679 7.145 483,217 +0.16(+2.28%)
May 20, 2010 7.015 7.089 6.985 6.985 729,648 -0.42(-5.67%)
May 19, 2010 7.232 7.490 7.219 7.405 394,984 -0.12(-1.64%)
May 18, 2010 7.695 7.767 7.467 7.528 353,862 -0.07(-0.95%)
May 17, 2010 7.809 7.890 7.490 7.600 438,038 -0.18(-2.30%)
May 14, 2010 7.780 7.920 7.711 7.780 398,589 -0.17(-2.09%)
May 13, 2010 8.008 8.089 7.942 7.946 300,426 -0.06(-0.77%)
May 12, 2010 7.861 8.020 7.851 8.008 190,909 +0.16(+2.03%)
May 11, 2010 7.890 7.927 7.815 7.848 416,502 +0.06(+0.75%)
May 10, 2010 7.669 7.789 7.669 7.789 487,046 +0.34(+4.59%)
May 07, 2010 7.457 7.477 7.099 7.447 849,455 -0.02(-0.22%)
May 06, 2010 7.815 7.861 6.676 7.464 1,255,611 -0.40(-5.13%)
May 05, 2010 7.929 8.014 7.799 7.867 589,865 -0.27(-3.32%)
May 04, 2010 8.255 8.255 8.063 8.138 349,265 -0.18(-2.19%)
May 03, 2010 8.278 8.346 8.248 8.320 236,398 +0.02(+0.20%)
Apr 30, 2010 8.428 8.467 8.304 8.304 259,196 -0.13(-1.51%)
Apr 29, 2010 8.434 8.522 8.415 8.431 283,730 +0.04(+0.50%)
Apr 28, 2010 8.411 8.457 8.349 8.389 258,251 -0.00(-0.05%)
Apr 27, 2010 8.506 8.590 8.389 8.393 243,897 -0.21(-2.41%)
Apr 26, 2010 8.555 8.629 8.555 8.600 274,287 +0.01(+0.11%)
Apr 23, 2010 8.415 8.590 8.415 8.590 217,138 +0.14(+1.62%)
Apr 22, 2010 8.405 8.454 8.362 8.454 192,746 -0.01(-0.12%)
Apr 21, 2010 8.470 8.519 8.415 8.463 185,259 -0.01(-0.08%)
Apr 20, 2010 8.343 8.476 8.340 8.470 227,223 +0.16(+1.92%)
Apr 19, 2010 8.245 8.428 8.245 8.310 255,619 -0.09(-1.05%)
Apr 16, 2010 8.483 8.515 8.320 8.398 463,075 -0.16(-1.90%)
Apr 15, 2010 8.597 8.656 8.548 8.561 201,240 -0.06(-0.64%)
Apr 14, 2010 8.577 8.616 8.483 8.616 221,971 +0.11(+1.30%)
Apr 13, 2010 8.519 8.555 8.441 8.506 251,544 -0.07(-0.87%)
Apr 12, 2010 8.581 8.659 8.558 8.581 199,112 -0.02(-0.27%)
Apr 09, 2010 8.506 8.629 8.506 8.604 202,895 +0.04(+0.46%)
Apr 08, 2010 8.415 8.597 8.362 8.564 270,181 +0.08(+0.96%)
Apr 07, 2010 8.626 8.626 8.444 8.483 323,243 -0.09(-1.10%)
Apr 06, 2010 8.428 8.577 8.411 8.577 269,487 +0.13(+1.50%)
Apr 05, 2010 8.353 8.506 8.271 8.451 284,421 +0.20(+2.37%)
Apr 01, 2010 8.200 8.255 8.255 8.255 260,102 +0.13(+1.56%)
Mar 31, 2010 8.141 8.141 8.095 8.128 187,111 +0.02(+0.24%)
Mar 30, 2010 8.118 8.141 8.060 8.108 244,370 +0.05(+0.61%)
Mar 29, 2010 8.030 8.092 8.017 8.060 222,343 +0.06(+0.77%)
Mar 26, 2010 8.076 8.108 7.952 7.998 476,663 -0.06(-0.69%)
Mar 25, 2010 8.157 8.211 8.034 8.053 642,782 -0.07(-0.92%)
Mar 24, 2010 8.060 8.154 8.056 8.128 248,461 +0.00(+0.00%)
Mar 23, 2010 8.034 8.131 8.034 8.128 293,252 +0.06(+0.73%)
Mar 22, 2010 8.011 8.102 7.929 8.069 355,324 -0.01(-0.08%)
Mar 19, 2010 8.265 8.278 8.034 8.076 301,691 -0.18(-2.17%)
Mar 18, 2010 8.382 8.382 8.222 8.255 238,883 -0.13(-1.59%)
Mar 17, 2010 8.281 8.408 8.281 8.389 190,031 +0.09(+1.14%)
Mar 16, 2010 8.222 8.294 8.167 8.294 187,062 +0.09(+1.07%)
Mar 15, 2010 8.167 8.206 8.151 8.206 304,507 -0.11(-1.37%)
Mar 12, 2010 8.304 8.353 8.261 8.320 146,799 +0.02(+0.27%)
Mar 11, 2010 8.284 8.299 8.201 8.297 241,112 +0.03(+0.37%)
Mar 10, 2010 8.228 8.302 8.212 8.266 215,663 +0.06(+0.70%)
Mar 09, 2010 8.225 8.244 8.174 8.209 245,552 +0.01(+0.08%)
Mar 08, 2010 8.228 8.263 8.154 8.202 317,433 -0.01(-0.16%)
Mar 05, 2010 8.045 8.225 8.045 8.215 241,661 +0.18(+2.19%)
Mar 04, 2010 8.100 8.117 7.994 8.039 333,891 -0.05(-0.59%)
Mar 03, 2010 8.125 8.207 8.084 8.087 239,880 -0.01(-0.15%)
Mar 02, 2010 8.026 8.106 8.010 8.099 318,188 +0.10(+1.19%)
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.