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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 31, 2015 7.000 7.114 7.114 7.114 738,383 +0.11(+1.62%)
Dec 30, 2015 7.085 7.153 7.000 7.000 542,641 -0.13(-1.83%)
Dec 29, 2015 7.244 7.312 7.102 7.131 890,465 -0.02(-0.32%)
Dec 28, 2015 7.244 7.261 7.142 7.153 407,176 -0.15(-2.02%)
Dec 24, 2015 7.278 7.301 7.301 7.301 269,848 +0.06(+0.78%)
Dec 23, 2015 7.045 7.250 7.000 7.244 994,536 +0.32(+4.68%)
Dec 22, 2015 6.966 7.051 6.909 6.921 1,361,338 -0.05(-0.65%)
Dec 21, 2015 7.011 7.085 6.955 6.966 387,013 -0.05(-0.65%)
Dec 18, 2015 7.119 7.142 7.011 7.011 529,445 -0.12(-1.75%)
Dec 17, 2015 7.358 7.375 7.136 7.136 484,469 -0.27(-3.60%)
Dec 16, 2015 7.449 7.460 7.312 7.403 468,031 -0.03(-0.38%)
Dec 15, 2015 7.302 7.437 7.302 7.432 336,128 +0.19(+2.56%)
Dec 14, 2015 7.229 7.313 7.184 7.246 389,518 -0.05(-0.62%)
Dec 11, 2015 7.403 7.403 7.263 7.291 332,471 -0.23(-3.00%)
Dec 10, 2015 7.488 7.668 7.488 7.516 313,787 -0.02(-0.30%)
Dec 09, 2015 7.499 7.741 7.490 7.539 353,528 +0.01(+0.15%)
Dec 08, 2015 7.465 7.617 7.389 7.527 310,702 -0.06(-0.82%)
Dec 07, 2015 7.871 7.871 7.555 7.589 490,213 -0.42(-5.27%)
Dec 04, 2015 8.028 8.051 7.900 8.011 303,323 -0.03(-0.42%)
Dec 03, 2015 8.158 8.220 8.033 8.045 192,504 -0.10(-1.24%)
Dec 02, 2015 8.372 8.372 8.124 8.147 232,378 -0.26(-3.15%)
Dec 01, 2015 8.355 8.411 8.317 8.411 226,296 +0.06(+0.67%)
Nov 30, 2015 8.377 8.439 8.338 8.355 245,900 +0.05(+0.54%)
Nov 27, 2015 8.225 8.315 8.225 8.310 84,508 -0.01(-0.07%)
Nov 25, 2015 8.265 8.315 8.315 8.315 164,299 +0.01(+0.07%)
Nov 24, 2015 8.124 8.338 8.124 8.310 140,851 +0.19(+2.29%)
Nov 23, 2015 8.079 8.208 8.079 8.124 224,957 +0.01(+0.07%)
Nov 20, 2015 8.169 8.287 8.118 8.118 177,029 -0.07(-0.83%)
Nov 19, 2015 8.338 8.355 8.163 8.186 174,109 -0.16(-1.96%)
Nov 18, 2015 8.355 8.430 8.276 8.349 234,140 +0.05(+0.61%)
Nov 17, 2015 8.394 8.434 8.270 8.299 250,531 -0.07(-0.81%)
Nov 16, 2015 8.068 8.377 8.062 8.366 270,746 +0.29(+3.63%)
Nov 13, 2015 7.995 8.090 7.901 8.073 281,350 +0.07(+0.91%)
Nov 12, 2015 8.152 8.186 7.995 8.000 270,986 -0.25(-3.00%)
Nov 11, 2015 8.443 8.471 8.220 8.248 278,894 -0.20(-2.32%)
Nov 10, 2015 8.382 8.483 8.343 8.443 205,869 +0.03(+0.40%)
Nov 09, 2015 8.533 8.606 8.388 8.410 198,768 -0.14(-1.63%)
Nov 06, 2015 8.606 8.678 8.477 8.550 329,137 -0.18(-2.11%)
Nov 05, 2015 8.762 8.857 8.689 8.734 341,934 -0.08(-0.95%)
Nov 04, 2015 8.857 8.913 8.762 8.818 222,995 -0.04(-0.44%)
Nov 03, 2015 8.740 8.935 8.740 8.857 581,603 +0.13(+1.54%)
Nov 02, 2015 8.633 8.801 8.611 8.723 356,943 +0.03(+0.32%)
Oct 30, 2015 8.633 8.751 8.505 8.695 289,812 +0.07(+0.84%)
Oct 29, 2015 8.578 8.751 8.578 8.622 147,416 -0.02(-0.19%)
Oct 28, 2015 8.561 8.734 8.502 8.639 218,564 +0.09(+1.11%)
Oct 27, 2015 8.606 8.606 8.471 8.544 215,615 -0.16(-1.80%)
Oct 26, 2015 8.879 8.879 8.695 8.701 197,720 -0.26(-2.87%)
Oct 23, 2015 8.963 9.006 8.863 8.958 121,515 -0.04(-0.43%)
Oct 22, 2015 8.840 9.013 8.840 8.997 179,543 +0.18(+2.09%)
Oct 21, 2015 8.879 8.918 8.801 8.812 170,216 -0.12(-1.38%)
Oct 20, 2015 8.784 8.941 8.784 8.935 176,906 +0.10(+1.09%)
Oct 19, 2015 8.907 8.913 8.807 8.839 91,150 -0.15(-1.63%)
Oct 16, 2015 9.064 9.064 8.890 8.986 138,554 -0.04(-0.43%)
Oct 15, 2015 8.974 9.097 8.857 9.025 207,657 +0.00(+0.00%)
Oct 14, 2015 8.896 9.025 8.846 9.025 197,387 +0.10(+1.13%)
Oct 13, 2015 8.918 8.963 8.807 8.924 209,200 -0.01(-0.13%)
Oct 12, 2015 9.030 9.030 8.813 8.935 179,400 -0.11(-1.23%)
Oct 09, 2015 8.996 9.052 8.916 9.046 295,580 +0.08(+0.93%)
Oct 08, 2015 8.735 9.018 8.647 8.963 236,980 +0.20(+2.28%)
Oct 07, 2015 8.547 8.763 8.436 8.763 416,637 +0.31(+3.61%)
Oct 06, 2015 8.208 8.486 8.180 8.458 508,892 +0.26(+3.18%)
Oct 05, 2015 8.003 8.197 7.970 8.197 292,269 +0.31(+3.87%)
Oct 02, 2015 7.625 7.903 7.553 7.892 333,679 +0.12(+1.57%)
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.