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 (%)
Sep 28, 2012 9.860 9.891 9.794 9.806 509,763 -0.03(-0.27%)
Sep 27, 2012 9.794 9.864 9.771 9.833 190,672 +0.09(+0.95%)
Sep 26, 2012 9.864 9.867 9.718 9.741 199,259 -0.11(-1.09%)
Sep 25, 2012 9.979 10.02 9.829 9.848 342,176 -0.08(-0.81%)
Sep 24, 2012 9.925 9.983 9.848 9.929 200,696 -0.05(-0.50%)
Sep 21, 2012 9.963 9.983 9.891 9.979 128,706 +0.08(+0.81%)
Sep 20, 2012 9.798 9.898 9.729 9.898 259,306 +0.03(+0.35%)
Sep 19, 2012 9.960 9.967 9.844 9.864 226,905 -0.12(-1.15%)
Sep 18, 2012 9.910 9.979 9.860 9.979 255,377 +0.01(+0.12%)
Sep 17, 2012 9.975 9.998 9.933 9.967 260,040 -0.03(-0.27%)
Sep 14, 2012 9.867 9.998 9.867 9.994 275,529 +0.15(+1.48%)
Sep 13, 2012 9.745 9.864 9.714 9.848 241,030 +0.09(+0.91%)
Sep 12, 2012 9.629 9.791 9.629 9.760 257,999 +0.13(+1.34%)
Sep 11, 2012 9.586 9.639 9.586 9.631 198,287 +0.04(+0.39%)
Sep 10, 2012 9.593 9.635 9.590 9.593 134,968 -0.01(-0.08%)
Sep 07, 2012 9.499 9.601 9.499 9.601 215,046 +0.09(+0.91%)
Sep 06, 2012 9.461 9.550 9.461 9.514 221,150 +0.12(+1.25%)
Sep 05, 2012 9.389 9.483 9.340 9.397 210,078 -0.00(-0.04%)
Sep 04, 2012 9.423 9.484 9.356 9.401 213,803 -0.03(-0.28%)
Aug 31, 2012 9.378 9.472 9.344 9.427 229,070 +0.06(+0.65%)
Aug 30, 2012 9.431 9.431 9.314 9.367 179,088 -0.07(-0.72%)
Aug 29, 2012 9.533 9.541 9.416 9.435 176,871 +0.02(+0.16%)
Aug 27, 2012 9.435 9.495 9.397 9.420 158,058 -0.02(-0.16%)
Aug 24, 2012 9.438 9.472 9.378 9.435 188,929 -0.02(-0.16%)
Aug 23, 2012 9.480 9.503 9.427 9.450 213,769 -0.03(-0.32%)
Aug 22, 2012 9.450 9.499 9.408 9.480 129,812 +0.02(+0.20%)
Aug 21, 2012 9.484 9.529 9.459 9.461 221,628 +0.01(+0.12%)
Aug 20, 2012 9.503 9.514 9.450 9.450 210,266 -0.06(-0.60%)
Aug 17, 2012 9.431 9.518 9.431 9.507 163,794 +0.08(+0.80%)
Aug 16, 2012 9.374 9.443 9.329 9.431 206,422 +0.10(+1.09%)
Aug 15, 2012 9.310 9.348 9.295 9.329 161,672 -0.02(-0.16%)
Aug 14, 2012 9.325 9.348 9.306 9.344 152,016 +0.02(+0.24%)
Aug 13, 2012 9.318 9.363 9.304 9.321 207,319 -0.00(-0.04%)
Aug 10, 2012 9.249 9.325 9.204 9.325 178,919 +0.02(+0.24%)
Aug 09, 2012 9.246 9.306 9.246 9.302 221,793 +0.07(+0.74%)
Aug 08, 2012 9.208 9.280 9.185 9.234 210,184 -0.01(-0.08%)
Aug 07, 2012 9.166 9.299 9.144 9.242 333,051 +0.06(+0.66%)
Aug 06, 2012 9.045 9.197 9.045 9.181 190,496 +0.15(+1.67%)
Aug 03, 2012 9.121 9.121 8.909 9.030 175,540 +0.09(+0.97%)
Aug 02, 2012 8.943 9.019 8.894 8.943 148,712 -0.06(-0.67%)
Aug 01, 2012 9.083 9.083 8.974 9.004 164,572 -0.00(-0.04%)
Jul 31, 2012 9.019 9.087 8.989 9.008 198,858 -0.03(-0.29%)
Jul 30, 2012 9.000 9.132 9.000 9.034 144,204 -0.01(-0.15%)
Jul 27, 2012 9.023 9.064 8.936 9.048 157,873 +0.12(+1.30%)
Jul 26, 2012 9.004 9.004 8.845 8.932 187,763 +0.12(+1.42%)
Jul 25, 2012 8.811 8.834 8.777 8.807 92,398 +0.03(+0.30%)
Jul 24, 2012 8.879 8.917 8.724 8.781 174,535 -0.10(-1.11%)
Jul 23, 2012 8.887 8.917 8.845 8.879 187,649 -0.17(-1.84%)
Jul 20, 2012 8.970 9.107 8.970 9.045 181,114 +0.00(+0.04%)
Jul 19, 2012 9.015 9.053 8.963 9.042 173,048 +0.04(+0.46%)
Jul 18, 2012 8.879 9.015 8.879 9.000 225,298 +0.12(+1.36%)
Jul 17, 2012 8.856 8.887 8.792 8.879 183,702 +0.05(+0.60%)
Jul 16, 2012 8.788 8.826 8.694 8.826 206,393 +0.05(+0.52%)
Jul 13, 2012 8.675 8.785 8.675 8.781 185,421 +0.15(+1.80%)
Jul 12, 2012 8.599 8.671 8.560 8.626 167,752 -0.07(-0.78%)
Jul 11, 2012 8.648 8.724 8.605 8.694 216,411 +0.10(+1.19%)
Jul 10, 2012 8.777 8.837 8.562 8.592 235,880 -0.12(-1.39%)
Jul 09, 2012 8.622 8.720 8.622 8.713 229,798 +0.06(+0.74%)
Jul 06, 2012 8.667 8.739 8.603 8.648 239,174 -0.11(-1.29%)
Jul 05, 2012 8.845 8.849 8.675 8.762 326,496 -0.02(-0.28%)
Jul 03, 2012 8.603 8.792 8.603 8.787 192,924 +0.22(+2.63%)
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.