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, 2012 8.909 9.210 8.909 9.202 464,285 +0.22(+2.48%)
Dec 28, 2012 8.999 8.999 8.913 8.979 316,154 -0.06(-0.65%)
Dec 27, 2012 9.116 9.116 8.933 9.038 284,056 -0.06(-0.69%)
Dec 26, 2012 9.159 9.195 9.054 9.101 222,948 -0.00(-0.04%)
Dec 24, 2012 9.155 9.155 9.022 9.104 160,054 -0.03(-0.34%)
Dec 21, 2012 9.061 9.183 9.061 9.136 230,948 -0.08(-0.89%)
Dec 20, 2012 9.120 9.220 9.104 9.218 314,355 +0.07(+0.81%)
Dec 19, 2012 9.171 9.214 9.136 9.144 392,284 +0.03(+0.28%)
Dec 18, 2012 9.041 9.132 9.011 9.118 368,795 +0.11(+1.19%)
Dec 17, 2012 8.961 9.026 8.949 9.011 361,744 +0.07(+0.77%)
Dec 14, 2012 8.964 8.972 8.911 8.941 184,509 -0.05(-0.51%)
Dec 13, 2012 9.022 9.034 8.938 8.988 224,039 -0.07(-0.76%)
Dec 12, 2012 9.061 9.103 9.045 9.057 261,831 +0.03(+0.38%)
Dec 11, 2012 9.026 9.091 9.007 9.022 262,690 +0.00(+0.00%)
Dec 10, 2012 8.999 9.026 8.968 9.022 213,638 +0.03(+0.38%)
Dec 07, 2012 8.995 8.995 8.918 8.988 195,603 +0.04(+0.43%)
Dec 06, 2012 8.953 8.984 8.903 8.949 228,317 +0.00(+0.02%)
Dec 05, 2012 8.995 9.026 8.915 8.947 240,445 -0.04(-0.45%)
Dec 04, 2012 8.988 9.037 8.941 8.988 278,408 -0.10(-1.06%)
Nov 30, 2012 9.022 9.103 9.019 9.084 209,259 +0.04(+0.47%)
Nov 29, 2012 9.080 9.126 9.031 9.041 176,901 +0.00(+0.04%)
Nov 28, 2012 8.991 9.049 8.895 9.037 215,544 +0.00(+0.00%)
Nov 27, 2012 9.133 9.133 9.011 9.037 175,277 -0.08(-0.93%)
Nov 26, 2012 9.114 9.130 9.028 9.122 162,930 -0.04(-0.42%)
Nov 23, 2012 9.057 9.172 9.057 9.160 62,403 +0.13(+1.45%)
Nov 21, 2012 8.976 9.030 8.918 9.030 144,755 +0.10(+1.12%)
Nov 20, 2012 8.938 8.980 8.868 8.930 208,022 +0.01(+0.09%)
Nov 19, 2012 8.822 8.928 8.807 8.922 253,411 +0.23(+2.70%)
Nov 16, 2012 8.477 8.703 8.431 8.688 358,440 +0.21(+2.49%)
Nov 15, 2012 8.665 8.769 8.348 8.477 464,047 -0.17(-1.95%)
Nov 14, 2012 8.941 8.941 8.642 8.646 451,003 -0.28(-3.10%)
Nov 13, 2012 8.895 9.005 8.880 8.922 319,891 -0.07(-0.73%)
Nov 12, 2012 9.049 9.095 8.976 8.988 321,031 -0.10(-1.10%)
Nov 09, 2012 9.026 9.183 8.991 9.087 293,704 -0.01(-0.08%)
Nov 08, 2012 9.226 9.276 9.095 9.095 257,366 -0.16(-1.74%)
Nov 07, 2012 9.333 9.356 9.176 9.256 316,644 -0.20(-2.07%)
Nov 06, 2012 9.418 9.487 9.418 9.452 292,004 +0.07(+0.74%)
Nov 05, 2012 9.314 9.393 9.314 9.383 182,723 +0.03(+0.33%)
Nov 02, 2012 9.456 9.483 9.317 9.352 208,847 -0.10(-1.10%)
Nov 01, 2012 9.383 9.468 9.310 9.456 105,755 +0.14(+1.48%)
Oct 31, 2012 9.337 9.368 9.264 9.318 324,403 -0.02(-0.16%)
Oct 26, 2012 9.326 9.333 9.333 9.333 161,683 +0.02(+0.21%)
Oct 25, 2012 9.345 9.399 9.226 9.314 279,225 -0.02(-0.25%)
Oct 24, 2012 9.391 9.429 9.318 9.337 112,376 +0.01(+0.08%)
Oct 23, 2012 9.491 9.491 9.283 9.329 166,776 -0.25(-2.61%)
Oct 19, 2012 9.721 9.721 9.544 9.579 179,554 -0.14(-1.46%)
Oct 18, 2012 9.706 9.737 9.664 9.721 105,076 +0.00(+0.04%)
Oct 17, 2012 9.679 9.717 9.644 9.717 149,332 +0.08(+0.84%)
Oct 16, 2012 9.544 9.637 9.533 9.637 165,078 +0.15(+1.58%)
Oct 15, 2012 9.460 9.510 9.395 9.487 132,463 +0.02(+0.24%)
Oct 12, 2012 9.579 9.579 9.375 9.464 250,549 -0.08(-0.88%)
Oct 11, 2012 9.610 9.621 9.525 9.548 347,320 +0.02(+0.16%)
Oct 10, 2012 9.660 9.664 9.503 9.533 445,856 -0.12(-1.19%)
Oct 09, 2012 9.710 9.770 9.625 9.648 205,658 -0.05(-0.48%)
Oct 08, 2012 9.687 9.802 9.657 9.694 250,049 -0.05(-0.47%)
Oct 05, 2012 9.756 9.825 9.706 9.740 175,368 +0.05(+0.56%)
Oct 04, 2012 9.687 9.752 9.679 9.687 252,726 +0.03(+0.32%)
Oct 03, 2012 9.806 9.806 9.629 9.656 253,872 -0.10(-1.02%)
Oct 02, 2012 9.786 9.809 9.710 9.756 225,727 -0.00(-0.04%)
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.