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, 2010 9.873 9.873 9.753 9.825 173,154 +0.08(+0.81%)
Dec 30, 2010 9.681 9.777 9.681 9.746 130,090 +0.03(+0.36%)
Dec 29, 2010 9.688 9.762 9.678 9.711 147,578 +0.07(+0.74%)
Dec 28, 2010 9.575 9.708 9.558 9.640 217,723 +0.10(+1.04%)
Dec 27, 2010 9.572 9.589 9.483 9.541 121,677 -0.05(-0.50%)
Dec 23, 2010 9.561 9.596 9.494 9.589 173,206 +0.06(+0.61%)
Dec 22, 2010 9.356 9.589 9.356 9.531 205,700 +0.16(+1.73%)
Dec 21, 2010 9.326 9.390 9.326 9.368 238,689 +0.06(+0.68%)
Dec 20, 2010 9.397 9.408 9.261 9.305 189,801 -0.03(-0.29%)
Dec 17, 2010 9.551 9.551 9.278 9.332 312,301 -0.16(-1.67%)
Dec 16, 2010 9.569 9.572 9.451 9.491 162,733 -0.06(-0.67%)
Dec 15, 2010 9.586 9.633 9.410 9.555 222,995 -0.07(-0.76%)
Dec 14, 2010 9.528 9.704 9.518 9.628 220,415 +0.06(+0.58%)
Dec 13, 2010 9.579 9.616 9.545 9.572 178,594 +0.07(+0.74%)
Dec 10, 2010 9.512 9.525 9.458 9.501 139,304 +0.05(+0.50%)
Dec 09, 2010 9.437 9.475 9.377 9.454 176,840 +0.04(+0.43%)
Dec 08, 2010 9.488 9.525 9.367 9.414 196,657 -0.07(-0.78%)
Dec 07, 2010 9.603 9.690 9.454 9.488 260,789 -0.06(-0.67%)
Dec 06, 2010 9.458 9.603 9.458 9.552 205,970 +0.03(+0.35%)
Dec 03, 2010 9.367 9.528 9.363 9.518 203,617 +0.08(+0.89%)
Dec 02, 2010 9.262 9.434 9.262 9.434 266,392 +0.19(+2.08%)
Dec 01, 2010 9.239 9.249 9.168 9.242 260,139 +0.12(+1.29%)
Nov 30, 2010 9.016 9.158 9.016 9.124 177,790 +0.06(+0.63%)
Nov 29, 2010 9.104 9.123 9.016 9.067 144,447 -0.07(-0.74%)
Nov 26, 2010 9.181 9.218 9.110 9.134 91,416 -0.09(-1.02%)
Nov 24, 2010 9.090 9.229 9.229 9.229 178,840 +0.14(+1.56%)
Nov 23, 2010 9.060 9.090 8.962 9.087 220,208 -0.03(-0.28%)
Nov 22, 2010 9.040 9.141 9.016 9.113 182,642 +0.01(+0.13%)
Nov 19, 2010 8.902 9.101 8.872 9.101 202,403 +0.15(+1.69%)
Nov 18, 2010 8.858 8.949 8.858 8.949 251,484 +0.19(+2.11%)
Nov 17, 2010 8.646 8.787 8.629 8.764 226,058 +0.07(+0.81%)
Nov 16, 2010 8.828 8.841 8.578 8.693 274,765 -0.23(-2.60%)
Nov 15, 2010 8.939 9.003 8.912 8.925 168,004 +0.01(+0.15%)
Nov 12, 2010 9.148 9.178 8.888 8.912 257,094 -0.24(-2.61%)
Nov 11, 2010 9.057 9.154 9.023 9.151 264,116 +0.04(+0.48%)
Nov 10, 2010 9.020 9.144 8.986 9.107 180,384 +0.06(+0.63%)
Nov 09, 2010 9.074 9.178 9.006 9.050 274,554 -0.05(-0.52%)
Nov 08, 2010 9.101 9.121 9.047 9.097 284,984 -0.08(-0.84%)
Nov 05, 2010 8.946 9.175 8.935 9.175 256,690 +0.12(+1.38%)
Nov 04, 2010 8.811 9.050 8.794 9.050 446,933 +0.26(+2.99%)
Nov 03, 2010 8.740 8.787 8.679 8.787 285,984 +0.06(+0.70%)
Nov 02, 2010 8.652 8.743 8.632 8.727 237,422 +0.16(+1.92%)
Nov 01, 2010 8.609 8.659 8.501 8.562 347,744 +0.02(+0.20%)
Oct 29, 2010 8.524 8.568 8.474 8.545 291,661 +0.04(+0.44%)
Oct 28, 2010 8.545 8.585 8.470 8.508 181,464 +0.01(+0.16%)
Oct 27, 2010 8.612 8.612 8.400 8.494 336,368 -0.19(-2.17%)
Oct 25, 2010 8.683 8.747 8.647 8.683 280,983 +0.03(+0.39%)
Oct 22, 2010 8.639 8.658 8.582 8.649 228,061 +0.05(+0.59%)
Oct 21, 2010 8.656 8.676 8.536 8.598 202,593 +0.00(+0.04%)
Oct 20, 2010 8.528 8.642 8.508 8.595 411,235 +0.03(+0.33%)
Oct 19, 2010 8.885 8.892 8.457 8.566 270,019 -0.17(-1.90%)
Oct 18, 2010 8.700 8.760 8.659 8.733 350,026 +0.03(+0.30%)
Oct 15, 2010 8.700 8.706 8.575 8.706 255,452 +0.03(+0.35%)
Oct 14, 2010 8.706 8.747 8.606 8.676 390,219 -0.04(-0.50%)
Oct 13, 2010 8.683 8.851 8.683 8.720 690,811 +0.07(+0.82%)
Oct 12, 2010 8.629 8.679 8.548 8.649 265,644 -0.03(-0.35%)
Oct 11, 2010 8.622 8.743 8.622 8.679 386,716 +0.05(+0.55%)
Oct 08, 2010 8.632 8.676 8.585 8.632 333,593 +0.01(+0.12%)
Oct 07, 2010 8.575 8.737 8.565 8.622 599,760 +0.03(+0.39%)
Oct 06, 2010 8.464 8.622 8.464 8.588 371,123 +0.08(+0.99%)
Oct 05, 2010 8.417 8.511 8.372 8.504 350,160 +0.18(+2.10%)
Oct 04, 2010 8.346 8.346 8.248 8.329 377,611 -0.09(-1.12%)
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.