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, 2020 5.891 5.891 5.891 411,092 +0.02(+0.28%)
Dec 30, 2020 5.808 5.916 5.808 5.875 411,092 +0.07(+1.14%)
Dec 29, 2020 5.825 5.875 5.800 5.808 299,147 -0.01(-0.14%)
Dec 28, 2020 5.875 5.933 5.808 5.817 309,655 -0.04(-0.71%)
Dec 24, 2020 5.891 5.900 5.833 5.858 197,642 -0.03(-0.56%)
Dec 23, 2020 5.808 5.963 5.808 5.891 276,255 +0.12(+2.01%)
Dec 22, 2020 5.875 5.891 5.775 5.775 295,948 -0.13(-2.25%)
Dec 21, 2020 5.759 5.933 5.726 5.908 461,570 -0.03(-0.56%)
Dec 18, 2020 6.082 6.103 5.941 5.941 355,394 -0.14(-2.32%)
Dec 17, 2020 6.132 6.140 6.074 6.082 190,629 +0.00(+0.00%)
Dec 16, 2020 6.132 6.157 6.057 6.082 257,163 -0.06(-0.95%)
Dec 15, 2020 6.066 6.149 6.049 6.140 251,012 +0.11(+1.79%)
Dec 14, 2020 6.298 6.319 6.033 6.033 230,216 -0.20(-3.23%)
Dec 11, 2020 6.259 6.292 6.184 6.234 225,273 -0.05(-0.79%)
Dec 10, 2020 6.135 6.358 6.135 6.283 360,887 +0.12(+2.01%)
Dec 09, 2020 6.201 6.273 6.135 6.159 337,999 -0.02(-0.40%)
Dec 08, 2020 6.102 6.234 6.069 6.184 277,365 +0.03(+0.54%)
Dec 07, 2020 6.275 6.275 6.110 6.151 333,002 -0.14(-2.23%)
Dec 04, 2020 6.143 6.300 6.110 6.292 257,006 +0.26(+4.24%)
Dec 03, 2020 6.019 6.110 5.961 6.036 271,130 +0.03(+0.55%)
Dec 02, 2020 5.854 6.069 5.854 6.003 214,697 +0.14(+2.39%)
Dec 01, 2020 5.936 6.004 5.862 5.862 230,108 +0.03(+0.57%)
Nov 30, 2020 6.044 6.044 5.821 5.829 389,043 -0.26(-4.34%)
Nov 27, 2020 6.126 6.176 6.036 6.093 176,585 -0.07(-1.07%)
Nov 25, 2020 6.259 6.259 6.126 6.159 325,315 -0.12(-1.84%)
Nov 24, 2020 6.151 6.325 6.151 6.275 313,924 +0.24(+3.97%)
Nov 23, 2020 5.780 6.036 5.780 6.036 360,316 +0.29(+5.03%)
Nov 20, 2020 5.771 5.780 5.722 5.747 97,013 -0.02(-0.29%)
Nov 19, 2020 5.681 5.763 5.626 5.763 139,838 +0.11(+1.90%)
Nov 18, 2020 5.747 5.829 5.656 5.656 284,947 -0.05(-0.87%)
Nov 17, 2020 5.656 5.722 5.581 5.705 331,123 +0.02(+0.29%)
Nov 16, 2020 5.606 5.730 5.573 5.689 371,898 +0.21(+3.92%)
Nov 13, 2020 5.326 5.474 5.326 5.474 137,102 +0.20(+3.71%)
Nov 12, 2020 5.336 5.385 5.246 5.278 228,196 -0.10(-1.83%)
Nov 11, 2020 5.459 5.516 5.369 5.377 148,479 -0.04(-0.76%)
Nov 10, 2020 5.311 5.426 5.270 5.418 288,412 +0.15(+2.80%)
Nov 09, 2020 5.147 5.328 5.115 5.270 438,735 +0.53(+11.25%)
Nov 06, 2020 4.828 4.869 4.729 4.737 135,548 -0.10(-2.03%)
Nov 05, 2020 4.819 4.885 4.810 4.836 284,243 +0.04(+0.85%)
Nov 04, 2020 4.746 4.869 4.688 4.795 210,449 +0.06(+1.21%)
Nov 03, 2020 4.828 4.869 4.721 4.737 174,692 -0.03(-0.69%)
Nov 02, 2020 4.631 4.795 4.606 4.770 350,222 +0.18(+3.93%)
Oct 30, 2020 4.582 4.645 4.516 4.590 169,465 +0.01(+0.18%)
Oct 29, 2020 4.467 4.598 4.426 4.582 173,848 +0.04(+0.90%)
Oct 28, 2020 4.672 4.672 4.508 4.541 334,243 -0.18(-3.82%)
Oct 27, 2020 4.746 4.754 4.713 4.721 174,194 -0.04(-0.86%)
Oct 26, 2020 4.828 4.844 4.737 4.762 168,001 -0.12(-2.52%)
Oct 23, 2020 4.942 4.963 4.852 4.885 150,310 -0.03(-0.67%)
Oct 22, 2020 4.729 4.926 4.697 4.918 310,424 +0.12(+2.56%)
Oct 21, 2020 4.836 4.852 4.795 4.795 219,702 -0.07(-1.52%)
Oct 20, 2020 4.877 4.885 4.836 4.869 177,498 +0.03(+0.68%)
Oct 19, 2020 4.901 4.926 4.803 4.836 194,837 -0.05(-1.01%)
Oct 16, 2020 4.951 4.959 4.885 4.885 250,965 -0.10(-1.97%)
Oct 15, 2020 4.918 4.992 4.852 4.983 224,813 +0.02(+0.50%)
Oct 14, 2020 4.983 5.074 4.951 4.959 218,533 -0.01(-0.21%)
Oct 13, 2020 5.010 5.026 4.953 4.969 283,477 -0.04(-0.81%)
Oct 12, 2020 4.994 5.043 4.981 5.010 189,512 -0.01(-0.16%)
Oct 09, 2020 5.148 5.189 4.969 5.018 284,755 -0.09(-1.75%)
Oct 08, 2020 4.978 5.173 4.961 5.108 239,234 +0.16(+3.29%)
Oct 07, 2020 4.896 4.945 4.864 4.945 167,872 +0.08(+1.67%)
Oct 06, 2020 4.929 4.986 4.864 4.864 211,256 -0.02(-0.33%)
Oct 05, 2020 4.807 4.896 4.799 4.880 164,575 +0.11(+2.21%)
Oct 02, 2020 4.620 4.785 4.571 4.774 232,254 +0.06(+1.21%)
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.