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 30, 2008 11.28 11.36 11.23 11.29 453,072 +0.06(+0.51%)
May 29, 2008 11.37 11.40 11.19 11.23 412,215 -0.16(-1.38%)
May 28, 2008 11.15 11.40 11.14 11.39 393,665 +0.16(+1.43%)
May 27, 2008 11.38 11.38 11.21 11.23 524,764 -0.17(-1.46%)
May 26, 2008 11.51 11.60 11.24 11.40 0 +0.00(+0.00%)
May 23, 2008 11.51 11.60 11.24 11.40 373,409 -0.11(-0.92%)
May 22, 2008 11.65 11.72 11.47 11.50 656,486 -0.13(-1.13%)
May 21, 2008 11.76 11.88 11.62 11.64 643,071 -0.06(-0.49%)
May 20, 2008 11.67 11.72 11.61 11.69 404,035 +0.04(+0.33%)
May 19, 2008 11.59 11.81 11.54 11.65 577,359 +0.07(+0.61%)
May 16, 2008 11.49 11.59 11.49 11.58 577,930 +0.21(+1.83%)
May 15, 2008 11.31 11.41 11.23 11.38 741,929 +0.18(+1.60%)
May 14, 2008 11.38 11.43 11.17 11.20 592,028 -0.14(-1.24%)
May 13, 2008 11.24 11.39 11.14 11.34 485,929 +0.11(+0.94%)
May 12, 2008 11.26 11.28 11.16 11.23 377,826 -0.07(-0.60%)
May 09, 2008 11.30 11.30 11.13 11.30 183,360 -0.01(-0.06%)
May 08, 2008 11.11 11.31 11.11 11.31 411,205 +0.22(+2.03%)
May 07, 2008 11.16 11.19 11.05 11.08 384,400 -0.02(-0.14%)
May 06, 2008 10.89 11.10 10.89 11.10 422,401 +0.23(+2.09%)
May 05, 2008 10.71 10.87 10.71 10.87 290,614 +0.21(+1.99%)
May 02, 2008 10.49 10.68 10.49 10.66 317,930 +0.22(+2.12%)
May 01, 2008 10.60 10.60 10.25 10.44 570,477 -0.26(-2.40%)
Apr 30, 2008 10.74 10.77 10.58 10.69 495,634 +0.03(+0.27%)
Apr 29, 2008 10.79 10.81 10.58 10.66 449,705 -0.14(-1.28%)
Apr 28, 2008 10.90 10.94 10.79 10.80 345,393 -0.01(-0.09%)
Apr 25, 2008 10.74 10.86 10.69 10.81 283,457 +0.11(+1.05%)
Apr 24, 2008 10.90 10.90 10.63 10.70 590,843 -0.27(-2.50%)
Apr 23, 2008 11.12 11.14 10.86 10.97 558,497 -0.14(-1.26%)
Apr 22, 2008 11.03 11.15 11.02 11.11 454,014 +0.07(+0.64%)
Apr 21, 2008 11.00 11.08 10.95 11.04 341,672 +0.11(+0.97%)
Apr 18, 2008 10.80 10.95 10.73 10.94 370,161 +0.10(+0.95%)
Apr 17, 2008 10.75 10.88 10.73 10.83 460,178 +0.00(+0.02%)
Apr 16, 2008 10.60 10.83 10.56 10.83 407,246 +0.32(+3.08%)
Apr 15, 2008 10.44 10.52 10.37 10.51 320,956 +0.14(+1.33%)
Apr 14, 2008 10.20 10.37 10.20 10.37 291,447 +0.25(+2.44%)
Apr 11, 2008 10.19 10.28 10.12 10.12 208,399 -0.12(-1.13%)
Apr 10, 2008 10.26 10.28 10.18 10.24 245,586 +0.01(+0.06%)
Apr 09, 2008 10.24 10.34 10.22 10.23 334,125 +0.02(+0.16%)
Apr 08, 2008 10.14 10.31 10.14 10.22 222,494 +0.04(+0.35%)
Apr 07, 2008 10.14 10.28 10.06 10.18 348,164 +0.12(+1.21%)
Apr 04, 2008 9.898 10.15 9.898 10.06 404,007 +0.19(+1.92%)
Apr 03, 2008 9.725 9.982 9.725 9.869 249,246 +0.02(+0.16%)
Apr 02, 2008 9.677 9.853 9.648 9.853 302,927 +0.17(+1.79%)
Apr 01, 2008 9.616 9.722 9.520 9.680 291,072 +0.08(+0.83%)
Mar 31, 2008 9.600 9.696 9.514 9.600 249,580 +0.02(+0.17%)
Mar 28, 2008 9.597 9.667 9.530 9.584 290,448 +0.01(+0.10%)
Mar 27, 2008 9.623 9.749 9.555 9.574 290,417 -0.04(-0.47%)
Mar 26, 2008 9.571 9.657 9.475 9.619 336,309 +0.16(+1.66%)
Mar 25, 2008 9.251 9.488 9.251 9.462 212,455 +0.26(+2.86%)
Mar 24, 2008 9.087 9.280 9.077 9.199 319,337 +0.16(+1.77%)
Mar 21, 2008 8.914 9.103 8.808 9.039 428,653 +0.00(+0.00%)
Mar 20, 2008 8.914 9.103 8.808 9.039 428,653 -0.09(-0.98%)
Mar 19, 2008 9.530 9.565 9.106 9.129 392,174 -0.45(-4.69%)
Mar 18, 2008 9.440 9.597 9.392 9.578 311,663 +0.24(+2.61%)
Mar 17, 2008 9.498 9.510 9.209 9.334 406,207 -0.34(-3.54%)
Mar 14, 2008 9.805 9.844 9.504 9.677 230,861 -0.10(-1.02%)
Mar 13, 2008 9.616 9.837 9.510 9.776 250,360 +0.09(+0.89%)
Mar 12, 2008 9.828 9.885 9.690 9.690 240,532 -0.24(-2.45%)
Mar 11, 2008 9.719 9.933 9.703 9.933 211,344 +0.30(+3.13%)
Mar 10, 2008 9.828 9.844 9.616 9.632 192,176 -0.21(-2.12%)
Mar 07, 2008 9.876 9.956 9.732 9.841 353,024 -0.10(-0.97%)
Mar 06, 2008 10.13 10.16 9.937 9.937 326,650 -0.19(-1.90%)
Mar 05, 2008 9.969 10.14 9.969 10.13 301,346 +0.19(+1.94%)
Mar 04, 2008 10.03 10.08 9.808 9.937 422,585 -0.15(-1.46%)
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.