Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Energy and Resources Trust (NY: BGR )

13.08 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2020 5.762 5.810 5.691 5.770 144,403 +0.00(+0.00%)
May 28, 2020 5.889 5.889 5.747 5.770 184,667 -0.09(-1.62%)
May 27, 2020 5.936 5.936 5.754 5.865 160,907 +0.06(+1.09%)
May 26, 2020 5.818 5.857 5.778 5.802 168,070 +0.09(+1.66%)
May 22, 2020 5.691 5.707 5.588 5.707 108,523 +0.01(+0.14%)
May 21, 2020 5.762 5.778 5.620 5.699 275,568 -0.03(-0.55%)
May 20, 2020 5.659 5.747 5.636 5.731 216,156 +0.20(+3.58%)
May 19, 2020 5.628 5.675 5.533 5.533 284,925 -0.15(-2.65%)
May 18, 2020 5.580 5.699 5.580 5.683 320,163 +0.30(+5.59%)
May 15, 2020 5.390 5.462 5.343 5.382 85,277 -0.02(-0.44%)
May 14, 2020 5.216 5.436 5.153 5.406 163,891 +0.09(+1.74%)
May 13, 2020 5.518 5.543 5.290 5.314 338,807 -0.24(-4.25%)
May 12, 2020 5.699 5.699 5.541 5.549 114,708 -0.07(-1.26%)
May 11, 2020 5.667 5.691 5.581 5.620 273,519 -0.08(-1.38%)
May 08, 2020 5.652 5.707 5.600 5.699 99,614 +0.15(+2.69%)
May 07, 2020 5.479 5.593 5.479 5.549 220,316 +0.17(+3.22%)
May 06, 2020 5.541 5.581 5.353 5.376 216,562 -0.13(-2.29%)
May 05, 2020 5.699 5.773 5.502 5.502 311,290 -0.01(-0.14%)
May 04, 2020 5.290 5.510 5.204 5.510 257,253 +0.12(+2.19%)
May 01, 2020 5.573 5.651 5.345 5.392 469,067 -0.28(-4.99%)
Apr 30, 2020 5.777 5.777 5.541 5.675 532,237 -0.18(-3.09%)
Apr 29, 2020 5.746 5.864 5.708 5.856 319,953 +0.25(+4.49%)
Apr 28, 2020 5.518 5.644 5.431 5.604 214,318 +0.20(+3.78%)
Apr 27, 2020 5.573 5.573 5.290 5.400 420,451 -0.17(-2.97%)
Apr 24, 2020 5.675 5.738 5.441 5.565 291,338 +0.02(+0.43%)
Apr 23, 2020 5.573 5.644 5.479 5.541 304,008 +0.15(+2.77%)
Apr 22, 2020 5.156 5.431 5.117 5.392 358,165 +0.33(+6.52%)
Apr 21, 2020 4.960 5.062 4.881 5.062 330,365 -0.08(-1.53%)
Apr 20, 2020 5.007 5.400 4.928 5.141 575,926 -0.22(-4.11%)
Apr 17, 2020 5.070 5.361 4.999 5.361 350,624 +0.44(+8.95%)
Apr 16, 2020 5.204 5.271 4.921 4.921 252,847 -0.25(-4.86%)
Apr 15, 2020 5.196 5.274 4.976 5.172 346,643 -0.32(-5.87%)
Apr 14, 2020 5.966 5.966 5.416 5.494 501,948 -0.36(-6.07%)
Apr 13, 2020 6.068 6.068 5.718 5.850 294,152 +0.05(+0.81%)
Apr 09, 2020 6.013 6.266 5.647 5.803 556,290 +0.19(+3.33%)
Apr 08, 2020 5.203 5.639 5.203 5.616 282,284 +0.41(+7.77%)
Apr 07, 2020 5.476 5.476 5.180 5.211 414,641 +0.09(+1.67%)
Apr 06, 2020 5.141 5.211 4.993 5.125 439,818 +0.04(+0.77%)
Apr 03, 2020 5.413 5.421 4.923 5.086 246,241 -0.09(-1.80%)
Apr 02, 2020 4.946 5.413 4.946 5.180 551,926 +0.34(+7.09%)
Apr 01, 2020 4.712 4.938 4.673 4.837 317,333 -0.07(-1.43%)
Mar 31, 2020 4.868 5.219 4.759 4.907 626,713 +0.25(+5.35%)
Mar 30, 2020 4.533 4.868 4.451 4.658 610,110 +0.02(+0.34%)
Mar 27, 2020 4.572 4.751 4.494 4.642 365,125 -0.18(-3.72%)
Mar 26, 2020 4.759 5.032 4.759 4.821 548,189 +0.02(+0.49%)
Mar 25, 2020 4.494 5.005 4.448 4.798 357,056 +0.37(+8.45%)
Mar 24, 2020 3.926 4.471 3.910 4.424 322,054 +0.65(+17.36%)
Mar 23, 2020 3.895 3.918 3.599 3.770 433,738 -0.17(-4.35%)
Mar 20, 2020 3.785 4.097 3.743 3.941 700,466 +0.22(+5.86%)
Mar 19, 2020 3.676 3.871 3.419 3.723 593,532 +0.16(+4.37%)
Mar 18, 2020 4.035 4.105 3.227 3.567 786,399 -0.84(-19.08%)
Mar 17, 2020 4.720 4.720 4.385 4.409 486,038 -0.33(-6.91%)
Mar 16, 2020 4.557 4.960 4.440 4.736 485,072 -0.38(-7.46%)
Mar 13, 2020 5.063 5.117 4.564 5.117 452,812 +0.30(+6.28%)
Mar 12, 2020 5.231 5.231 4.507 4.815 507,774 -0.80(-14.27%)
Mar 11, 2020 5.902 6.029 5.578 5.616 397,350 -0.49(-7.95%)
Mar 10, 2020 6.479 6.528 5.824 6.102 673,584 -0.08(-1.25%)
Mar 09, 2020 6.187 6.433 6.163 6.179 708,770 -1.08(-14.86%)
Mar 06, 2020 7.373 7.434 7.169 7.258 471,681 -0.32(-4.27%)
Mar 05, 2020 7.527 7.743 7.496 7.581 321,548 -0.09(-1.20%)
Mar 04, 2020 7.473 7.697 7.435 7.674 498,619 +0.27(+3.64%)
Mar 03, 2020 7.751 7.751 7.358 7.404 429,629 -0.29(-3.71%)
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.