Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.497	7.620	7.451	7.497	259,506	-0.07(-0.86%)
May 27, 2010	7.441	7.562	7.425	7.562	415,194	+0.38(+5.31%)
May 26, 2010	7.239	7.350	7.155	7.181	2,763	+0.08(+1.10%)
May 25, 2010	6.868	7.102	6.774	7.102	704,088	-0.06(-0.81%)
May 24, 2010	7.158	7.278	7.106	7.161	314,037	+0.02(+0.22%)
May 21, 2010	6.855	7.181	6.679	7.145	483,199	+0.16(+2.28%)
May 20, 2010	7.015	7.089	6.985	6.985	729,621	-0.42(-5.67%)
May 19, 2010	7.233	7.490	7.220	7.405	394,970	-0.12(-1.64%)
May 18, 2010	7.695	7.767	7.467	7.529	353,849	-0.07(-0.95%)
May 17, 2010	7.809	7.891	7.490	7.601	438,022	-0.18(-2.30%)
May 14, 2010	7.780	7.920	7.711	7.780	398,575	-0.17(-2.09%)
May 13, 2010	8.008	8.089	7.943	7.946	300,415	-0.06(-0.77%)
May 12, 2010	7.861	8.021	7.851	8.008	190,902	+0.16(+2.03%)
May 11, 2010	7.891	7.928	7.816	7.848	416,487	+0.06(+0.75%)
May 10, 2010	7.669	7.790	7.669	7.790	487,028	+0.34(+4.59%)
May 07, 2010	7.457	7.477	7.099	7.448	849,424	-0.02(-0.22%)
May 06, 2010	7.816	7.861	6.676	7.464	1,255,565	-0.40(-5.13%)
May 05, 2010	7.930	8.014	7.799	7.868	589,843	-0.27(-3.32%)
May 04, 2010	8.255	8.255	8.063	8.138	349,252	-0.18(-2.19%)

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.