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 (%)
Sep 30, 2022 9.771 9.834 9.653 9.735 96,725 -0.01(-0.09%)
Sep 29, 2022 9.762 9.762 9.518 9.744 183,371 -0.02(-0.19%)
Sep 28, 2022 9.482 9.807 9.408 9.762 105,034 +0.42(+4.44%)
Sep 27, 2022 9.364 9.594 9.310 9.346 171,586 +0.11(+1.17%)
Sep 26, 2022 9.391 9.518 9.211 9.238 228,889 -0.20(-2.11%)
Sep 23, 2022 9.978 9.978 9.391 9.437 465,758 -0.73(-7.19%)
Sep 22, 2022 10.29 10.31 10.14 10.17 66,286 +0.00(+0.00%)
Sep 21, 2022 10.46 10.46 10.17 10.17 77,770 -0.14(-1.31%)
Sep 20, 2022 10.30 10.33 10.20 10.30 66,508 -0.05(-0.44%)
Sep 19, 2022 10.13 10.35 10.07 10.35 90,055 +0.01(+0.09%)
Sep 16, 2022 10.45 10.45 10.22 10.34 102,368 -0.14(-1.38%)
Sep 15, 2022 10.63 10.63 10.46 10.48 134,584 -0.23(-2.19%)
Sep 14, 2022 10.54 10.85 10.54 10.72 84,289 +0.30(+2.85%)
Sep 13, 2022 10.52 10.60 10.39 10.42 179,259 -0.18(-1.70%)
Sep 12, 2022 10.63 10.72 10.54 10.60 77,052 +0.10(+0.94%)
Sep 09, 2022 10.39 10.52 10.33 10.50 55,579 +0.29(+2.82%)
Sep 08, 2022 10.21 10.25 10.15 10.21 103,161 +0.02(+0.18%)
Sep 07, 2022 10.16 10.22 10.08 10.20 132,494 -0.12(-1.13%)
Sep 06, 2022 10.49 10.45 10.26 10.31 113,294 -0.04(-0.35%)
Sep 02, 2022 10.33 10.48 10.31 10.35 104,188 +0.22(+2.13%)
Sep 01, 2022 10.27 10.30 10.11 10.13 115,390 -0.26(-2.51%)
Aug 31, 2022 10.31 10.50 10.30 10.39 156,120 -0.05(-0.52%)
Aug 30, 2022 10.69 10.75 10.43 10.45 172,920 -0.38(-3.49%)
Aug 29, 2022 10.73 10.90 10.72 10.83 188,067 +0.13(+1.26%)
Aug 26, 2022 10.77 10.85 10.67 10.69 125,154 -0.10(-0.92%)
Aug 25, 2022 10.77 10.84 10.70 10.79 149,179 +0.07(+0.67%)
Aug 24, 2022 10.67 10.78 10.66 10.72 121,820 +0.02(+0.17%)
Aug 23, 2022 10.51 10.79 10.51 10.70 159,719 +0.29(+2.76%)
Aug 22, 2022 10.44 10.48 10.29 10.41 109,100 -0.08(-0.77%)
Aug 19, 2022 10.51 10.57 10.44 10.49 110,049 -0.04(-0.34%)
Aug 18, 2022 10.39 10.56 10.39 10.53 110,590 +0.20(+1.91%)
Aug 17, 2022 10.22 10.39 10.21 10.33 112,952 +0.05(+0.52%)
Aug 16, 2022 10.21 10.34 10.20 10.28 131,813 +0.06(+0.62%)
Aug 15, 2022 10.20 10.23 10.07 10.21 145,677 -0.22(-2.07%)
Aug 12, 2022 10.42 10.46 10.30 10.43 135,560 -0.00(-0.01%)
Aug 11, 2022 10.24 10.48 10.24 10.43 103,773 +0.29(+2.82%)
Aug 10, 2022 10.14 10.20 9.939 10.15 104,526 +0.08(+0.80%)
Aug 09, 2022 10.10 10.18 10.03 10.06 72,856 +0.06(+0.63%)
Aug 08, 2022 10.10 10.14 9.966 10.00 172,134 -0.05(-0.54%)
Aug 05, 2022 9.796 10.10 9.610 10.06 83,843 +0.18(+1.81%)
Aug 04, 2022 10.07 10.07 9.859 9.877 104,896 -0.22(-2.22%)
Aug 03, 2022 10.41 10.47 10.09 10.10 154,088 -0.25(-2.42%)
Aug 02, 2022 10.40 10.44 10.28 10.35 63,471 -0.02(-0.17%)
Aug 01, 2022 10.34 10.41 10.20 10.37 57,439 -0.08(-0.77%)
Jul 29, 2022 10.35 10.53 10.30 10.45 108,084 +0.29(+2.82%)
Jul 28, 2022 10.12 10.18 10.01 10.16 105,753 +0.08(+0.80%)
Jul 27, 2022 9.859 10.10 9.796 10.08 114,730 +0.29(+2.92%)
Jul 26, 2022 9.957 9.975 9.742 9.796 136,261 -0.04(-0.45%)
Jul 25, 2022 9.626 9.841 9.581 9.841 114,196 +0.25(+2.61%)
Jul 22, 2022 9.617 9.689 9.545 9.590 76,732 -0.03(-0.28%)
Jul 21, 2022 9.617 9.644 9.429 9.617 136,205 -0.12(-1.20%)
Jul 20, 2022 9.572 9.778 9.572 9.733 68,522 +0.13(+1.40%)
Jul 19, 2022 9.411 9.635 9.402 9.599 124,416 +0.25(+2.68%)
Jul 18, 2022 9.429 9.515 9.339 9.348 77,164 +0.13(+1.36%)
Jul 15, 2022 9.205 9.250 9.133 9.223 68,757 +0.13(+1.38%)
Jul 14, 2022 9.098 9.124 8.892 9.098 120,699 -0.22(-2.32%)
Jul 13, 2022 9.153 9.376 9.108 9.313 91,668 +0.05(+0.58%)
Jul 12, 2022 9.269 9.313 9.144 9.260 166,903 -0.20(-2.17%)
Jul 11, 2022 9.447 9.465 9.313 9.465 84,047 -0.05(-0.56%)
Jul 08, 2022 9.572 9.572 9.358 9.518 144,256 +0.06(+0.66%)
Jul 07, 2022 9.278 9.500 9.278 9.456 174,714 +0.30(+3.31%)
Jul 06, 2022 9.340 9.367 8.939 9.153 293,925 -0.26(-2.75%)
Jul 05, 2022 9.652 9.759 9.189 9.411 165,905 -0.41(-4.17%)
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.