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 )

13.03 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Dec 30, 2005 8.039 8.205 8.042 8.205 253,957 +0.16(+2.05%)
Dec 29, 2005 7.981 8.090 7.975 8.041 262,380 +0.04(+0.46%)
Dec 28, 2005 7.933 8.007 7.933 8.004 255,516 +0.06(+0.73%)
Dec 27, 2005 8.029 8.029 7.917 7.946 291,083 -0.10(-1.20%)
Dec 23, 2005 8.106 8.106 7.959 8.042 264,252 -0.24(-2.90%)
Dec 22, 2005 8.205 8.286 8.157 8.282 335,073 +0.11(+1.33%)
Dec 21, 2005 8.286 8.286 8.141 8.173 358,472 -0.06(-0.78%)
Dec 20, 2005 8.209 8.263 8.183 8.238 272,364 -0.01(-0.12%)
Dec 19, 2005 8.334 8.363 8.177 8.247 238,357 -0.04(-0.50%)
Dec 16, 2005 8.359 8.379 8.205 8.289 264,252 -0.06(-0.73%)
Dec 15, 2005 8.382 8.423 8.298 8.350 252,397 -0.03(-0.38%)
Dec 14, 2005 8.391 8.417 8.308 8.382 277,356 +0.01(+0.08%)
Dec 13, 2005 8.366 8.391 8.279 8.375 397,470 -0.04(-0.50%)
Dec 12, 2005 8.404 8.455 8.395 8.417 240,853 +0.05(+0.61%)
Dec 09, 2005 8.430 8.430 8.350 8.366 191,871 -0.08(-0.95%)
Dec 08, 2005 8.372 8.491 8.372 8.446 277,980 +0.08(+0.96%)
Dec 07, 2005 8.439 8.462 8.337 8.366 336,633 -0.02(-0.19%)
Dec 06, 2005 8.343 8.523 8.266 8.382 429,917 +0.01(+0.11%)
Dec 05, 2005 8.366 8.443 8.340 8.372 407,766 +0.07(+0.85%)
Dec 02, 2005 8.189 8.302 8.189 8.302 407,766 +0.12(+1.41%)
Dec 01, 2005 8.045 8.254 8.029 8.186 318,538 +0.14(+1.75%)
Nov 30, 2005 8.020 8.093 7.981 8.045 273,924 +0.04(+0.48%)
Nov 29, 2005 8.087 8.090 7.981 8.007 398,094 +0.06(+0.73%)
Nov 28, 2005 8.138 8.138 7.936 7.949 355,976 -0.18(-2.25%)
Nov 25, 2005 8.013 8.138 8.013 8.132 217,766 +0.07(+0.83%)
Nov 23, 2005 8.000 8.064 7.895 8.064 302,938 +0.08(+0.96%)
Nov 22, 2005 7.933 7.988 7.895 7.988 451,444 +0.09(+1.14%)
Nov 21, 2005 7.872 7.965 7.859 7.897 464,859 +0.04(+0.57%)
Nov 18, 2005 7.898 7.917 7.824 7.853 319,786 -0.08(-0.97%)
Nov 17, 2005 7.981 7.997 7.840 7.930 399,342 -0.04(-0.52%)
Nov 16, 2005 8.007 8.007 7.933 7.971 326,025 -0.04(-0.44%)
Nov 15, 2005 7.949 8.042 7.946 8.007 370,640 +0.05(+0.60%)
Nov 14, 2005 7.955 8.045 7.949 7.959 174,712 -0.02(-0.24%)
Nov 11, 2005 7.917 7.988 7.901 7.978 213,710 +0.07(+0.93%)
Nov 10, 2005 8.029 8.041 7.856 7.904 365,648 -0.12(-1.56%)
Nov 09, 2005 8.052 8.141 8.013 8.029 233,053 -0.04(-0.48%)
Nov 08, 2005 7.997 8.106 7.994 8.068 238,045 +0.07(+0.84%)
Nov 07, 2005 8.148 8.157 8.000 8.000 293,579 -0.17(-2.08%)
Nov 04, 2005 8.157 8.170 8.081 8.170 186,879 +0.00(+0.00%)
Nov 03, 2005 8.193 8.205 8.141 8.170 295,451 +0.00(+0.04%)
Nov 02, 2005 8.007 8.193 7.997 8.167 244,597 +0.13(+1.64%)
Nov 01, 2005 8.145 8.164 7.984 8.035 168,784 -0.03(-0.36%)
Oct 31, 2005 8.071 8.135 8.026 8.064 223,070 +0.00(+0.04%)
Oct 28, 2005 8.071 8.084 7.965 8.061 202,167 +0.01(+0.12%)
Oct 27, 2005 8.113 8.157 8.013 8.052 155,369 -0.04(-0.55%)
Oct 26, 2005 8.097 8.177 8.045 8.097 292,331 +0.01(+0.12%)
Oct 25, 2005 8.013 8.109 8.013 8.087 319,474 +0.07(+0.92%)
Oct 24, 2005 7.933 8.013 7.901 8.013 258,012 +0.06(+0.81%)
Oct 21, 2005 7.827 7.971 7.773 7.949 272,676 +0.11(+1.43%)
Oct 20, 2005 8.026 8.058 7.411 7.837 907,256 -0.24(-2.94%)
Oct 19, 2005 8.100 8.122 8.020 8.074 294,203 -0.03(-0.32%)
Oct 18, 2005 8.193 8.199 8.042 8.100 245,845 -0.10(-1.25%)
Oct 17, 2005 8.141 8.330 8.141 8.202 380,935 +0.11(+1.35%)
Oct 14, 2005 8.125 8.157 8.045 8.093 379,687 -0.07(-0.90%)
Oct 13, 2005 8.222 8.231 8.061 8.167 375,319 -0.09(-1.05%)
Oct 12, 2005 8.308 8.357 8.189 8.254 279,851 -0.08(-0.92%)
Oct 11, 2005 8.222 8.343 8.183 8.330 366,272 +0.19(+2.32%)
Oct 10, 2005 8.388 8.388 8.100 8.141 329,145 -0.23(-2.76%)
Oct 07, 2005 8.308 8.414 8.250 8.372 520,705 +0.08(+0.97%)
Oct 06, 2005 8.449 8.449 8.093 8.292 761,871 -0.19(-2.23%)
Oct 05, 2005 8.651 8.706 8.452 8.481 523,201 -0.16(-1.82%)
Oct 04, 2005 8.965 8.972 8.638 8.638 566,567 -0.30(-3.41%)
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.