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 )

13.32 +0.12 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 7.635 7.635 7.478 7.594 235,541 -0.04(-0.55%)
May 27, 2005 7.558 7.645 7.558 7.635 178,761 +0.11(+1.45%)
May 26, 2005 7.436 7.587 7.436 7.526 253,947 +0.12(+1.64%)
May 25, 2005 7.302 7.549 7.279 7.404 419,294 +0.08(+1.14%)
May 24, 2005 7.251 7.337 7.231 7.321 276,409 +0.03(+0.35%)
May 23, 2005 7.356 7.356 7.263 7.295 231,485 -0.02(-0.22%)
May 20, 2005 7.283 7.420 7.283 7.311 244,276 +0.00(+0.04%)
May 19, 2005 7.241 7.459 7.212 7.308 308,231 +0.01(+0.09%)
May 18, 2005 7.244 7.360 7.212 7.302 404,007 +0.09(+1.24%)
May 17, 2005 7.132 7.260 7.068 7.212 357,211 +0.11(+1.58%)
May 16, 2005 7.212 7.212 7.026 7.100 462,035 -0.15(-2.12%)
May 13, 2005 7.308 7.427 7.231 7.254 229,613 -0.09(-1.18%)
May 12, 2005 7.533 7.533 7.148 7.340 301,679 -0.14(-1.93%)
May 11, 2005 7.420 7.571 7.404 7.485 327,885 +0.03(+0.43%)
May 10, 2005 7.645 7.677 7.436 7.453 280,153 -0.16(-2.11%)
May 09, 2005 7.485 7.677 7.420 7.613 238,037 +0.16(+2.11%)
May 06, 2005 7.331 7.456 7.283 7.456 360,019 +0.20(+2.69%)
May 05, 2005 7.228 7.369 7.212 7.260 298,872 +0.01(+0.09%)
May 04, 2005 7.183 7.260 7.138 7.254 280,153 +0.05(+0.76%)
May 03, 2005 7.244 7.260 7.138 7.199 306,671 -0.06(-0.84%)
May 02, 2005 7.308 7.363 7.219 7.260 277,969 -0.07(-0.96%)
Apr 29, 2005 7.308 7.363 7.190 7.331 198,416 +0.01(+0.09%)
Apr 28, 2005 7.510 7.510 7.228 7.324 291,072 -0.14(-1.85%)
Apr 27, 2005 7.469 7.497 7.388 7.462 184,689 +0.06(+0.78%)
Apr 26, 2005 7.501 7.613 7.392 7.404 306,359 -0.11(-1.49%)
Apr 25, 2005 7.501 7.677 7.411 7.517 378,113 -0.02(-0.21%)
Apr 22, 2005 7.436 7.613 7.436 7.533 248,020 +0.01(+0.09%)
Apr 21, 2005 7.475 7.526 7.404 7.526 235,229 +0.08(+1.12%)
Apr 20, 2005 7.453 7.510 7.388 7.443 242,092 -0.04(-0.60%)
Apr 19, 2005 7.276 7.494 7.244 7.488 368,754 +0.22(+3.00%)
Apr 18, 2005 7.427 7.427 7.180 7.270 415,862 -0.16(-2.11%)
Apr 15, 2005 7.533 7.565 7.299 7.427 215,886 -0.09(-1.19%)
Apr 14, 2005 7.597 7.670 7.388 7.517 179,073 -0.06(-0.85%)
Apr 13, 2005 7.821 7.821 7.549 7.581 201,223 -0.25(-3.19%)
Apr 12, 2005 7.789 7.879 7.728 7.831 201,847 -0.02(-0.29%)
Apr 11, 2005 7.844 7.869 7.661 7.853 182,193 -0.02(-0.28%)
Apr 08, 2005 7.978 7.978 7.805 7.876 180,009 -0.09(-1.09%)
Apr 07, 2005 7.917 7.991 7.917 7.962 262,683 +0.01(+0.08%)
Apr 06, 2005 7.917 7.962 7.917 7.956 170,026 +0.07(+0.89%)
Apr 05, 2005 7.933 7.959 7.869 7.885 356,587 -0.02(-0.20%)
Apr 04, 2005 7.933 7.965 7.885 7.901 310,415 -0.03(-0.36%)
Apr 01, 2005 7.725 7.933 7.699 7.930 168,154 +0.21(+2.66%)
Mar 31, 2005 7.494 7.837 7.469 7.725 242,404 +0.29(+3.88%)
Mar 30, 2005 7.292 7.513 7.292 7.436 177,513 +0.14(+1.98%)
Mar 29, 2005 7.241 7.523 6.972 7.292 396,208 +0.06(+0.89%)
Mar 28, 2005 7.315 7.443 7.148 7.228 535,661 -0.29(-3.84%)
Mar 24, 2005 7.501 7.629 7.308 7.517 391,528 +0.02(+0.21%)
Mar 23, 2005 7.725 7.735 7.501 7.501 244,900 -0.18(-2.30%)
Mar 22, 2005 7.860 7.869 7.661 7.677 251,763 -0.19(-2.44%)
Mar 21, 2005 7.933 7.933 7.840 7.869 211,207 -0.05(-0.69%)
Mar 18, 2005 7.969 8.007 7.850 7.924 250,204 -0.08(-0.96%)
Mar 17, 2005 7.949 8.013 7.917 8.001 195,296 +0.07(+0.85%)
Mar 16, 2005 7.981 8.007 7.892 7.933 243,652 -0.07(-0.92%)
Mar 15, 2005 7.981 8.017 7.901 8.007 215,574 +0.00(+0.00%)
Mar 14, 2005 7.997 8.026 7.917 8.007 225,558 -0.05(-0.68%)
Mar 11, 2005 8.017 8.078 7.969 8.062 253,635 -0.04(-0.44%)
Mar 10, 2005 8.158 8.174 8.017 8.097 361,891 -0.03(-0.39%)
Mar 09, 2005 8.167 8.203 8.100 8.129 494,792 -0.02(-0.24%)
Mar 08, 2005 8.142 8.174 8.094 8.148 297,312 -0.03(-0.31%)
Mar 07, 2005 8.231 8.235 8.100 8.174 359,707 -0.03(-0.31%)
Mar 04, 2005 8.126 8.254 8.078 8.199 516,942 +0.10(+1.19%)
Mar 03, 2005 8.033 8.122 8.020 8.103 377,177 +0.05(+0.64%)
Mar 02, 2005 8.055 8.094 8.029 8.052 207,775 +0.02(+0.24%)
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.