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 )

13.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2022 11.63 11.77 11.48 11.51 269,057 -0.02(-0.15%)
May 27, 2022 11.36 11.55 11.30 11.53 136,286 +0.20(+1.80%)
May 26, 2022 11.32 11.40 11.27 11.33 288,585 +0.08(+0.71%)
May 25, 2022 11.09 11.29 11.07 11.25 220,197 +0.19(+1.69%)
May 24, 2022 11.03 11.09 10.88 11.06 182,905 +0.04(+0.32%)
May 23, 2022 10.95 11.09 10.87 11.03 177,803 +0.23(+2.14%)
May 20, 2022 10.87 10.95 10.62 10.79 260,372 +0.04(+0.41%)
May 19, 2022 10.64 10.86 10.51 10.75 177,731 +0.03(+0.25%)
May 18, 2022 10.85 10.87 10.63 10.72 241,749 -0.10(-0.90%)
May 17, 2022 10.87 10.94 10.75 10.82 530,926 +0.10(+0.91%)
May 16, 2022 10.57 10.80 10.57 10.72 146,058 +0.20(+1.94%)
May 13, 2022 10.38 10.57 10.34 10.52 136,382 +0.28(+2.72%)
May 12, 2022 10.34 10.34 10.10 10.24 141,513 -0.11(-1.03%)
May 11, 2022 10.29 10.56 10.29 10.35 292,944 +0.19(+1.92%)
May 10, 2022 10.13 10.45 9.967 10.15 311,738 +0.11(+1.06%)
May 09, 2022 10.62 10.62 9.993 10.05 418,946 -0.74(-6.89%)
May 06, 2022 10.65 10.79 10.52 10.79 168,734 +0.27(+2.61%)
May 05, 2022 10.74 10.75 10.40 10.52 280,433 -0.19(-1.74%)
May 04, 2022 10.52 10.72 10.45 10.70 269,920 +0.31(+2.98%)
May 03, 2022 10.15 10.42 10.14 10.39 533,161 +0.29(+2.89%)
May 02, 2022 10.00 10.13 9.958 10.10 116,495 +0.03(+0.26%)
Apr 29, 2022 10.29 10.32 10.06 10.07 95,793 -0.14(-1.39%)
Apr 28, 2022 10.16 10.38 10.01 10.21 185,461 +0.18(+1.76%)
Apr 27, 2022 10.03 10.14 9.861 10.04 130,379 +0.08(+0.80%)
Apr 26, 2022 9.887 10.10 9.887 9.958 133,328 +0.07(+0.72%)
Apr 25, 2022 9.976 9.998 9.622 9.887 312,860 -0.34(-3.29%)
Apr 22, 2022 10.40 10.45 10.22 10.22 174,589 -0.22(-2.12%)
Apr 21, 2022 10.68 10.72 10.42 10.44 239,446 -0.20(-1.91%)
Apr 20, 2022 10.60 10.66 10.55 10.65 131,496 +0.09(+0.84%)
Apr 19, 2022 10.57 10.64 10.52 10.56 161,128 -0.06(-0.58%)
Apr 18, 2022 10.51 10.66 10.51 10.62 191,418 +0.15(+1.44%)
Apr 14, 2022 10.44 10.56 10.44 10.47 109,431 +0.02(+0.17%)
Apr 13, 2022 10.42 10.48 10.30 10.45 117,403 +0.13(+1.23%)
Apr 12, 2022 10.33 10.45 10.28 10.33 183,219 +0.15(+1.47%)
Apr 11, 2022 10.35 10.40 10.18 10.18 136,128 -0.21(-2.04%)
Apr 08, 2022 10.38 10.55 10.37 10.39 151,347 +0.03(+0.26%)
Apr 07, 2022 10.34 10.39 10.15 10.36 162,065 +0.06(+0.60%)
Apr 06, 2022 10.33 10.37 10.26 10.30 153,204 +0.02(+0.17%)
Apr 05, 2022 10.48 10.54 10.28 10.28 96,920 -0.19(-1.85%)
Apr 04, 2022 10.47 10.53 10.33 10.48 205,583 +0.10(+0.93%)
Apr 01, 2022 10.22 10.40 10.22 10.38 283,338 +0.16(+1.55%)
Mar 31, 2022 10.20 10.37 10.18 10.22 250,502 -0.02(-0.17%)
Mar 30, 2022 10.17 10.30 10.17 10.24 201,186 +0.13(+1.31%)
Mar 29, 2022 10.04 10.11 9.920 10.11 160,952 -0.01(-0.09%)
Mar 28, 2022 10.23 10.23 10.10 10.11 177,009 -0.22(-2.13%)
Mar 25, 2022 10.13 10.36 10.13 10.33 157,998 +0.17(+1.65%)
Mar 24, 2022 10.21 10.26 10.16 10.17 175,149 +0.01(+0.09%)
Mar 23, 2022 10.09 10.24 10.09 10.16 227,348 +0.13(+1.32%)
Mar 22, 2022 10.04 10.05 9.920 10.03 156,129 +0.00(+0.00%)
Mar 21, 2022 9.824 10.04 9.824 10.03 165,677 +0.30(+3.08%)
Mar 18, 2022 9.656 9.779 9.631 9.727 173,193 +0.06(+0.64%)
Mar 17, 2022 9.436 9.700 9.436 9.665 209,571 +0.34(+3.69%)
Mar 16, 2022 9.268 9.356 9.216 9.321 275,118 +0.11(+1.24%)
Mar 15, 2022 9.295 9.295 9.083 9.207 346,803 -0.19(-2.06%)
Mar 14, 2022 9.674 9.684 9.330 9.401 230,251 -0.38(-3.93%)
Mar 11, 2022 9.820 9.851 9.750 9.785 170,099 -0.08(-0.80%)
Mar 10, 2022 9.609 9.873 9.609 9.864 192,145 +0.28(+2.93%)
Mar 09, 2022 9.732 9.829 9.504 9.583 314,936 -0.33(-3.36%)
Mar 08, 2022 9.987 10.17 9.802 9.916 381,367 +0.04(+0.44%)
Mar 07, 2022 9.995 10.07 9.683 9.873 391,254 -0.04(-0.44%)
Mar 04, 2022 9.802 9.960 9.794 9.916 244,638 +0.08(+0.80%)
Mar 03, 2022 9.802 9.916 9.794 9.837 142,222 +0.01(+0.09%)
Mar 02, 2022 9.811 9.943 9.785 9.829 268,254 +0.10(+0.99%)
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.