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

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.285 8.298 8.205 8.228 196,189 +0.02(+0.23%)
Jun 29, 2017 8.216 8.311 8.178 8.209 196,396 -0.01(-0.08%)
Jun 28, 2017 8.171 8.250 8.171 8.216 137,434 +0.06(+0.70%)
Jun 27, 2017 8.209 8.222 8.140 8.159 177,842 -0.01(-0.08%)
Jun 26, 2017 8.190 8.190 8.108 8.165 126,224 -0.01(-0.08%)
Jun 23, 2017 8.045 8.178 7.981 8.171 139,203 +0.13(+1.65%)
Jun 22, 2017 8.007 8.089 7.988 8.038 272,538 +0.03(+0.32%)
Jun 21, 2017 8.140 8.152 7.975 8.013 292,388 -0.10(-1.25%)
Jun 20, 2017 8.184 8.200 8.052 8.114 382,149 -0.12(-1.46%)
Jun 19, 2017 8.273 8.311 8.228 8.235 168,049 -0.04(-0.46%)
Jun 16, 2017 8.235 8.273 8.178 8.273 124,791 +0.08(+1.00%)
Jun 15, 2017 8.228 8.268 8.190 8.190 205,897 -0.08(-0.99%)
Jun 14, 2017 8.431 8.431 8.222 8.273 317,621 -0.16(-1.95%)
Jun 13, 2017 8.437 8.456 8.355 8.437 138,224 -0.00(-0.02%)
Jun 12, 2017 8.476 8.476 8.375 8.439 96,197 +0.04(+0.52%)
Jun 09, 2017 8.294 8.407 8.240 8.395 243,877 +0.13(+1.52%)
Jun 08, 2017 8.206 8.286 8.196 8.269 242,850 +0.01(+0.15%)
Jun 07, 2017 8.344 8.407 8.237 8.256 255,555 -0.09(-1.06%)
Jun 06, 2017 8.325 8.369 8.275 8.344 182,562 +0.01(+0.15%)
Jun 05, 2017 8.325 8.363 8.306 8.332 170,544 -0.01(-0.15%)
Jun 02, 2017 8.369 8.458 8.313 8.344 153,557 -0.05(-0.60%)
Jun 01, 2017 8.382 8.426 8.354 8.395 157,230 +0.03(+0.38%)
May 31, 2017 8.332 8.376 8.299 8.363 231,281 -0.02(-0.23%)
May 30, 2017 8.395 8.423 8.357 8.382 116,684 -0.05(-0.60%)
May 26, 2017 8.539 8.590 8.407 8.432 229,061 -0.08(-0.89%)
May 25, 2017 8.583 8.665 8.464 8.508 199,632 -0.12(-1.39%)
May 24, 2017 8.671 8.678 8.577 8.627 109,455 -0.01(-0.15%)
May 23, 2017 8.678 8.678 8.613 8.640 86,269 -0.01(-0.07%)
May 22, 2017 8.640 8.653 8.558 8.646 188,364 +0.09(+1.10%)
May 19, 2017 8.596 8.615 8.539 8.552 194,288 +0.04(+0.52%)
May 18, 2017 8.451 8.533 8.418 8.508 111,951 +0.01(+0.07%)
May 17, 2017 8.533 8.558 8.470 8.502 162,042 -0.03(-0.37%)
May 16, 2017 8.671 8.671 8.527 8.533 124,910 -0.11(-1.31%)
May 15, 2017 8.697 8.703 8.609 8.646 134,701 +0.08(+0.88%)
May 12, 2017 8.552 8.602 8.527 8.571 120,741 +0.03(+0.29%)
May 11, 2017 8.621 8.627 8.533 8.546 115,129 -0.04(-0.46%)
May 10, 2017 8.541 8.617 8.535 8.585 175,947 +0.09(+1.03%)
May 09, 2017 8.535 8.585 8.447 8.497 122,235 -0.02(-0.22%)
May 08, 2017 8.522 8.541 8.472 8.516 124,969 -0.01(-0.07%)
May 05, 2017 8.347 8.522 8.326 8.522 160,782 +0.21(+2.48%)
May 04, 2017 8.428 8.435 8.272 8.316 223,267 -0.15(-1.77%)
May 03, 2017 8.410 8.504 8.397 8.466 167,592 +0.05(+0.59%)
May 02, 2017 8.479 8.591 8.391 8.416 100,330 -0.07(-0.81%)
May 01, 2017 8.529 8.529 8.428 8.485 166,248 +0.01(+0.07%)
Apr 28, 2017 8.497 8.535 8.467 8.479 98,911 +0.04(+0.45%)
Apr 27, 2017 8.491 8.491 8.353 8.440 187,522 -0.08(-0.89%)
Apr 26, 2017 8.491 8.610 8.479 8.516 145,264 -0.01(-0.07%)
Apr 25, 2017 8.466 8.547 8.447 8.522 151,193 +0.06(+0.67%)
Apr 24, 2017 8.491 8.503 8.435 8.466 123,011 +0.08(+0.97%)
Apr 21, 2017 8.403 8.416 8.353 8.385 159,711 -0.04(-0.52%)
Apr 20, 2017 8.472 8.491 8.403 8.429 184,281 +0.00(+0.00%)
Apr 19, 2017 8.566 8.616 8.416 8.428 138,620 -0.13(-1.54%)
Apr 18, 2017 8.591 8.647 8.547 8.560 100,287 -0.05(-0.58%)
Apr 17, 2017 8.597 8.641 8.566 8.610 98,547 -0.01(-0.07%)
Apr 13, 2017 8.760 8.785 8.591 8.616 164,779 -0.15(-1.71%)
Apr 12, 2017 8.748 8.823 8.739 8.766 196,319 +0.01(+0.14%)
Apr 11, 2017 8.773 8.779 8.679 8.754 176,399 -0.01(-0.09%)
Apr 10, 2017 8.693 8.811 8.693 8.762 150,034 +0.09(+1.00%)
Apr 07, 2017 8.668 8.712 8.650 8.674 111,729 +0.04(+0.43%)
Apr 06, 2017 8.631 8.681 8.594 8.637 145,214 +0.06(+0.73%)
Apr 05, 2017 8.662 8.724 8.550 8.575 172,741 -0.02(-0.29%)
Apr 04, 2017 8.519 8.612 8.469 8.600 155,746 +0.02(+0.29%)
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.