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 (%)
Dec 31, 2008 4.808 4.882 4.609 4.879 662,903 +0.07(+1.47%)
Dec 30, 2008 4.580 4.843 4.552 4.808 891,634 +0.22(+4.90%)
Dec 29, 2008 4.757 4.757 4.488 4.584 879,785 +0.02(+0.49%)
Dec 26, 2008 4.564 4.593 4.491 4.561 335,092 +0.00(+0.00%)
Dec 24, 2008 4.465 4.561 4.379 4.561 467,825 +0.14(+3.07%)
Dec 23, 2008 4.661 4.661 4.343 4.425 692,718 -0.09(-2.01%)
Dec 22, 2008 4.731 4.802 4.369 4.516 1,003,892 -0.27(-5.56%)
Dec 19, 2008 4.616 4.840 4.439 4.782 1,583,280 +0.46(+10.52%)
Dec 18, 2008 4.847 4.879 4.325 4.327 690,248 -0.65(-13.07%)
Dec 17, 2008 5.013 5.013 4.661 4.978 568,038 +0.15(+3.12%)
Dec 16, 2008 4.600 4.879 4.587 4.827 526,442 +0.28(+6.06%)
Dec 15, 2008 4.619 4.702 4.462 4.552 503,371 -0.04(-0.84%)
Dec 12, 2008 4.536 4.673 4.488 4.590 431,467 -0.08(-1.65%)
Dec 11, 2008 4.882 4.997 4.667 4.667 763,883 -0.01(-0.27%)
Dec 10, 2008 4.305 4.693 4.305 4.680 465,020 +0.39(+9.20%)
Dec 09, 2008 4.295 4.516 4.215 4.286 578,679 -0.01(-0.22%)
Dec 08, 2008 4.484 4.484 4.135 4.295 803,788 +0.35(+8.77%)
Dec 05, 2008 3.693 3.962 3.571 3.949 619,897 +0.10(+2.50%)
Dec 04, 2008 4.055 4.356 3.818 3.853 855,339 -0.54(-12.39%)
Dec 03, 2008 4.154 4.411 4.093 4.398 513,560 +0.14(+3.39%)
Dec 02, 2008 4.138 4.292 4.135 4.254 474,052 +0.16(+3.92%)
Dec 01, 2008 4.529 4.529 4.093 4.093 463,055 -0.50(-10.95%)
Nov 28, 2008 4.638 4.664 4.526 4.597 421,094 -0.07(-1.51%)
Nov 26, 2008 4.234 4.667 4.231 4.667 478,806 +0.34(+7.93%)
Nov 25, 2008 4.289 4.359 4.087 4.324 354,141 +0.13(+3.13%)
Nov 24, 2008 3.927 4.282 3.859 4.193 682,180 +0.49(+13.34%)
Nov 21, 2008 3.664 3.753 3.366 3.699 821,477 +0.13(+3.78%)
Nov 20, 2008 4.189 4.189 3.491 3.564 693,236 -0.73(-16.95%)
Nov 19, 2008 4.584 4.638 4.247 4.292 419,784 -0.29(-6.36%)
Nov 18, 2008 4.715 4.750 4.523 4.584 294,769 -0.17(-3.61%)
Nov 17, 2008 4.808 4.808 4.561 4.755 447,384 -0.06(-1.22%)
Nov 14, 2008 4.808 5.026 4.802 4.814 510,871 -0.13(-2.61%)
Nov 13, 2008 4.689 5.004 4.439 4.943 763,590 +0.14(+2.87%)
Nov 12, 2008 5.084 5.093 4.670 4.805 340,655 -0.32(-6.31%)
Nov 11, 2008 5.190 5.257 4.988 5.129 305,433 -0.14(-2.68%)
Nov 10, 2008 5.391 5.391 5.132 5.270 482,447 +0.14(+2.69%)
Nov 07, 2008 5.202 5.414 5.129 5.132 472,205 -0.07(-1.25%)
Nov 06, 2008 5.670 5.670 5.177 5.197 481,446 -0.54(-9.48%)
Nov 05, 2008 5.962 6.010 5.728 5.741 345,793 -0.29(-4.78%)
Nov 04, 2008 5.677 6.029 5.677 6.029 392,870 +0.39(+6.87%)
Nov 03, 2008 5.779 5.779 5.574 5.641 379,583 -0.13(-2.17%)
Oct 31, 2008 5.561 5.898 5.504 5.766 660,579 +0.21(+3.81%)
Oct 30, 2008 5.379 5.555 5.209 5.555 520,814 +0.41(+8.04%)
Oct 29, 2008 4.939 5.363 4.939 5.141 466,914 +0.25(+5.11%)
Oct 28, 2008 4.763 4.891 4.372 4.891 320,429 +0.35(+7.77%)
Oct 27, 2008 4.834 4.840 4.536 4.539 340,561 -0.30(-6.23%)
Oct 24, 2008 4.520 4.869 4.510 4.840 783,722 -0.08(-1.63%)
Oct 23, 2008 4.936 5.148 4.712 4.920 417,344 -0.02(-0.32%)
Oct 22, 2008 5.417 5.417 4.811 4.936 444,782 -0.64(-11.49%)
Oct 21, 2008 5.712 5.805 5.472 5.577 376,844 -0.19(-3.33%)
Oct 20, 2008 5.577 5.770 5.459 5.770 520,817 +0.46(+8.76%)
Oct 17, 2008 5.048 5.641 5.000 5.305 641,502 +0.30(+6.09%)
Oct 16, 2008 4.859 5.000 4.330 5.000 457,308 +0.32(+6.85%)
Oct 15, 2008 5.257 5.257 4.680 4.680 346,626 -0.63(-11.94%)
Oct 14, 2008 6.571 6.571 5.199 5.315 653,856 +0.02(+0.42%)
Oct 13, 2008 4.917 5.520 4.905 5.292 788,673 +1.08(+25.55%)
Oct 10, 2008 4.513 4.609 3.773 4.215 1,444,295 -0.48(-10.30%)
Oct 09, 2008 5.209 5.440 4.488 4.699 683,456 -0.69(-12.79%)
Oct 08, 2008 5.449 5.510 4.648 5.388 1,092,490 -0.15(-2.66%)
Oct 07, 2008 6.250 6.343 5.497 5.536 650,689 -0.66(-10.66%)
Oct 06, 2008 6.250 6.411 5.449 6.196 1,356,171 -0.65(-9.50%)
Oct 03, 2008 6.561 7.090 6.558 6.847 714,887 +0.15(+2.30%)
Oct 02, 2008 7.235 7.235 6.642 6.693 624,483 -0.54(-7.49%)
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.