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 30, 2015 7.514 7.647 7.470 7.647 271,754 +0.23(+3.07%)
Sep 29, 2015 7.425 7.509 7.353 7.420 185,075 +0.01(+0.07%)
Sep 28, 2015 7.670 7.670 7.414 7.414 222,087 -0.31(-4.02%)
Sep 25, 2015 7.769 7.786 7.658 7.725 109,052 -0.01(-0.07%)
Sep 24, 2015 7.620 7.769 7.603 7.731 201,556 +0.03(+0.36%)
Sep 23, 2015 7.792 7.864 7.675 7.703 178,302 -0.13(-1.63%)
Sep 22, 2015 7.747 7.838 7.747 7.831 110,809 -0.07(-0.91%)
Sep 21, 2015 7.892 7.947 7.869 7.903 148,078 +0.03(+0.42%)
Sep 18, 2015 7.842 7.930 7.615 7.869 162,013 -0.12(-1.53%)
Sep 17, 2015 7.964 8.069 7.875 7.991 125,333 +0.06(+0.70%)
Sep 16, 2015 7.803 7.964 7.758 7.936 144,883 +0.18(+2.29%)
Sep 15, 2015 7.714 7.786 7.686 7.758 196,539 +0.06(+0.79%)
Sep 14, 2015 7.720 7.753 7.660 7.697 142,177 -0.07(-0.93%)
Sep 11, 2015 7.842 7.858 7.747 7.769 199,712 -0.13(-1.69%)
Sep 10, 2015 7.892 7.963 7.826 7.903 255,888 +0.01(+0.14%)
Sep 09, 2015 8.051 8.134 7.892 7.892 239,106 -0.10(-1.24%)
Sep 08, 2015 8.128 8.156 7.974 7.991 229,257 -0.07(-0.82%)
Sep 04, 2015 8.101 8.057 8.057 8.057 153,983 -0.16(-1.94%)
Sep 03, 2015 8.338 8.459 8.172 8.217 315,492 -0.11(-1.32%)
Sep 02, 2015 8.228 8.327 8.040 8.327 331,255 +0.26(+3.28%)
Sep 01, 2015 8.112 8.189 7.947 8.062 400,074 -0.31(-3.68%)
Aug 31, 2015 8.161 8.371 7.952 8.371 228,342 +0.19(+2.36%)
Aug 28, 2015 7.903 8.200 7.886 8.178 235,471 +0.21(+2.63%)
Aug 27, 2015 7.611 8.172 7.611 7.969 528,365 +0.43(+5.70%)
Aug 26, 2015 7.671 7.710 7.413 7.539 425,632 +0.02(+0.29%)
Aug 25, 2015 7.666 7.699 7.501 7.517 423,433 +0.12(+1.56%)
Aug 24, 2015 7.385 7.699 7.159 7.402 433,311 -0.39(-5.02%)
Aug 21, 2015 8.046 8.098 7.765 7.793 434,738 -0.34(-4.13%)
Aug 20, 2015 8.139 8.266 8.095 8.128 315,034 -0.06(-0.74%)
Aug 19, 2015 8.294 8.305 8.134 8.189 224,970 -0.12(-1.46%)
Aug 18, 2015 8.376 8.393 8.299 8.310 148,236 -0.10(-1.18%)
Aug 17, 2015 8.409 8.481 8.371 8.409 195,862 -0.07(-0.84%)
Aug 14, 2015 8.481 8.563 8.431 8.481 210,534 -0.04(-0.45%)
Aug 13, 2015 8.492 8.525 8.349 8.519 783,290 +0.02(+0.19%)
Aug 12, 2015 8.206 8.519 8.195 8.503 329,281 +0.23(+2.80%)
Aug 11, 2015 8.097 8.298 8.069 8.272 262,643 +0.07(+0.80%)
Aug 10, 2015 8.064 8.293 8.064 8.206 424,314 +0.15(+1.90%)
Aug 07, 2015 8.206 8.228 8.053 8.053 231,917 -0.11(-1.41%)
Aug 06, 2015 8.064 8.201 8.015 8.168 300,021 +0.04(+0.54%)
Aug 05, 2015 8.348 8.412 8.124 8.124 304,278 -0.15(-1.78%)
Aug 04, 2015 8.283 8.359 8.261 8.272 377,755 +0.02(+0.20%)
Aug 03, 2015 8.496 8.507 8.228 8.255 321,036 -0.29(-3.39%)
Jul 31, 2015 8.578 8.605 8.499 8.545 331,717 -0.05(-0.64%)
Jul 30, 2015 8.622 8.682 8.556 8.600 240,627 -0.03(-0.38%)
Jul 29, 2015 8.507 8.649 8.457 8.632 187,408 +0.14(+1.61%)
Jul 28, 2015 8.277 8.550 8.244 8.496 317,976 +0.22(+2.71%)
Jul 27, 2015 8.441 8.441 8.237 8.272 238,791 -0.27(-3.14%)
Jul 24, 2015 8.660 8.660 8.479 8.540 252,937 -0.11(-1.33%)
Jul 23, 2015 8.611 8.709 8.589 8.654 229,647 +0.03(+0.32%)
Jul 22, 2015 8.682 8.753 8.611 8.627 280,332 -0.11(-1.25%)
Jul 21, 2015 8.704 8.786 8.698 8.736 311,485 +0.01(+0.06%)
Jul 20, 2015 9.026 9.036 8.731 8.731 400,866 -0.33(-3.68%)
Jul 17, 2015 9.212 9.217 9.021 9.064 382,499 -0.18(-1.95%)
Jul 16, 2015 9.349 9.403 9.239 9.245 300,599 -0.09(-0.94%)
Jul 15, 2015 9.469 9.469 9.294 9.332 191,105 -0.14(-1.50%)
Jul 14, 2015 9.442 9.551 9.433 9.474 223,574 +0.01(+0.12%)
Jul 13, 2015 9.474 9.507 9.424 9.463 196,150 -0.00(-0.03%)
Jul 10, 2015 9.369 9.482 9.369 9.466 203,790 +0.11(+1.22%)
Jul 09, 2015 9.417 9.445 9.347 9.352 160,542 +0.02(+0.17%)
Jul 08, 2015 9.444 9.517 9.277 9.336 260,718 -0.19(-1.99%)
Jul 07, 2015 9.450 9.531 9.269 9.526 413,011 +0.08(+0.86%)
Jul 06, 2015 9.412 9.499 9.358 9.444 280,861 -0.08(-0.80%)
Jul 02, 2015 9.634 9.520 9.520 9.520 453,846 -0.14(-1.40%)
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.