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 )

13.05 +0.01 (+0.08%)
Streaming Delayed Price Updated: 11:15 AM 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, 2018 7.465 7.500 7.304 7.325 919,917 -0.11(-1.42%)
Dec 28, 2018 7.605 7.703 7.374 7.430 662,688 -0.16(-2.12%)
Dec 27, 2018 7.374 7.633 7.185 7.591 786,137 +0.13(+1.79%)
Dec 26, 2018 7.016 7.521 6.967 7.458 707,451 +0.44(+6.29%)
Dec 24, 2018 6.988 7.093 6.974 7.016 421,866 -0.03(-0.40%)
Dec 21, 2018 6.967 7.150 6.918 7.044 576,945 +0.08(+1.11%)
Dec 20, 2018 7.290 7.409 6.946 6.967 1,174,709 -0.43(-5.78%)
Dec 19, 2018 7.535 7.597 7.318 7.395 571,182 -0.07(-0.94%)
Dec 18, 2018 7.626 7.654 7.430 7.465 543,486 -0.19(-2.47%)
Dec 17, 2018 7.822 7.906 7.633 7.654 305,003 -0.23(-2.93%)
Dec 14, 2018 7.998 8.075 7.829 7.885 296,462 -0.19(-2.36%)
Dec 13, 2018 8.139 8.174 8.007 8.076 409,554 -0.08(-0.94%)
Dec 12, 2018 8.195 8.292 8.153 8.153 154,497 +0.00(+0.00%)
Dec 11, 2018 8.271 8.285 8.146 8.153 222,932 -0.03(-0.43%)
Dec 10, 2018 8.355 8.403 8.111 8.188 186,664 -0.22(-2.65%)
Dec 07, 2018 8.487 8.654 8.404 8.411 162,874 -0.01(-0.08%)
Dec 06, 2018 8.487 8.546 8.348 8.418 284,911 -0.26(-3.05%)
Dec 04, 2018 8.926 8.989 8.682 8.682 140,755 -0.24(-2.73%)
Dec 03, 2018 8.842 8.975 8.842 8.926 204,431 +0.24(+2.81%)
Nov 30, 2018 8.710 8.762 8.606 8.682 152,245 -0.04(-0.48%)
Nov 29, 2018 8.571 8.773 8.571 8.724 157,969 +0.15(+1.79%)
Nov 28, 2018 8.494 8.602 8.494 8.571 194,164 +0.06(+0.74%)
Nov 27, 2018 8.487 8.564 8.452 8.508 204,191 +0.01(+0.16%)
Nov 26, 2018 8.432 8.558 8.432 8.494 152,254 +0.10(+1.16%)
Nov 23, 2018 8.571 8.599 8.348 8.397 225,639 -0.28(-3.21%)
Nov 21, 2018 8.675 8.675 8.675 0 +0.16(+1.88%)
Nov 20, 2018 8.585 8.633 8.494 8.515 294,407 -0.19(-2.24%)
Nov 19, 2018 8.828 8.884 8.613 8.710 288,391 -0.14(-1.57%)
Nov 16, 2018 8.807 8.877 8.759 8.849 124,238 +0.09(+1.03%)
Nov 15, 2018 8.599 8.814 8.570 8.759 146,332 +0.15(+1.70%)
Nov 14, 2018 8.863 8.898 8.592 8.613 152,334 -0.17(-1.92%)
Nov 13, 2018 8.892 8.972 8.733 8.781 194,304 -0.10(-1.17%)
Nov 12, 2018 9.065 9.113 8.857 8.885 79,030 -0.13(-1.46%)
Nov 09, 2018 9.003 9.183 8.920 9.017 110,117 -0.10(-1.06%)
Nov 08, 2018 9.335 9.376 9.072 9.113 121,662 -0.21(-2.30%)
Nov 07, 2018 9.266 9.369 9.197 9.328 131,355 +0.14(+1.51%)
Nov 06, 2018 9.183 9.196 9.109 9.190 83,641 +0.06(+0.61%)
Nov 05, 2018 9.079 9.176 9.026 9.134 104,083 +0.12(+1.38%)
Nov 02, 2018 9.003 9.058 8.920 9.010 186,853 +0.06(+0.70%)
Nov 01, 2018 8.816 8.947 8.781 8.947 180,386 +0.18(+2.05%)
Oct 31, 2018 8.747 8.864 8.705 8.767 183,547 +0.12(+1.36%)
Oct 30, 2018 8.525 8.678 8.505 8.650 148,455 +0.12(+1.38%)
Oct 29, 2018 8.712 8.767 8.498 8.532 135,560 -0.12(-1.44%)
Oct 26, 2018 8.719 8.774 8.546 8.657 235,553 -0.15(-1.73%)
Oct 25, 2018 8.781 8.864 8.726 8.809 173,838 +0.06(+0.63%)
Oct 24, 2018 9.023 9.037 8.740 8.754 196,482 -0.27(-2.99%)
Oct 23, 2018 9.210 9.210 8.940 9.023 285,518 -0.33(-3.48%)
Oct 22, 2018 9.501 9.542 9.314 9.349 123,457 -0.17(-1.75%)
Oct 19, 2018 9.508 9.536 9.459 9.515 116,331 +0.07(+0.73%)
Oct 18, 2018 9.432 9.494 9.342 9.446 126,232 -0.01(-0.15%)
Oct 17, 2018 9.549 9.566 9.397 9.459 156,704 -0.10(-1.01%)
Oct 16, 2018 9.494 9.598 9.480 9.556 135,076 +0.10(+1.02%)
Oct 15, 2018 9.536 9.542 9.412 9.459 120,912 -0.01(-0.07%)
Oct 12, 2018 9.522 9.563 9.335 9.466 139,887 +0.07(+0.79%)
Oct 11, 2018 9.557 9.646 9.385 9.392 309,242 -0.30(-3.12%)
Oct 10, 2018 10.04 10.05 9.695 9.695 151,096 -0.38(-3.76%)
Oct 09, 2018 10.11 10.11 9.997 10.07 125,487 +0.10(+1.03%)
Oct 08, 2018 9.997 10.02 9.935 9.970 83,936 -0.07(-0.68%)
Oct 05, 2018 10.07 10.17 9.997 10.04 101,155 -0.04(-0.41%)
Oct 04, 2018 10.18 10.25 10.03 10.08 135,135 -0.08(-0.74%)
Oct 03, 2018 10.15 10.22 10.15 10.16 129,969 +0.01(+0.14%)
Oct 02, 2018 10.11 10.15 10.08 10.14 118,566 +0.05(+0.47%)
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.