Skip to main content

BlackRock Energy and Resources Trust (NY: BGR )

12.57 -0.25 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.674 9.820 9.638 9.727 105,937 -0.13(-1.35%)
Jun 29, 2022 10.20 10.20 9.842 9.860 114,774 -0.22(-2.20%)
Jun 28, 2022 10.05 10.20 9.984 10.08 103,452 +0.24(+2.43%)
Jun 27, 2022 9.629 9.878 9.443 9.842 131,566 +0.36(+3.84%)
Jun 24, 2022 9.372 9.649 9.372 9.479 266,847 +0.13(+1.42%)
Jun 23, 2022 9.691 9.745 9.324 9.346 275,568 -0.37(-3.83%)
Jun 22, 2022 9.780 9.887 9.709 9.718 200,133 -0.33(-3.27%)
Jun 21, 2022 9.771 10.06 9.718 10.05 180,121 +0.46(+4.81%)
Jun 17, 2022 10.05 10.17 9.550 9.585 222,970 -0.51(-5.09%)
Jun 16, 2022 10.48 10.51 10.09 10.10 187,850 -0.64(-5.95%)
Jun 15, 2022 10.86 10.99 10.49 10.74 354,184 -0.19(-1.70%)
Jun 14, 2022 11.23 11.42 10.83 10.92 162,537 -0.19(-1.68%)
Jun 13, 2022 11.39 11.41 10.93 11.11 222,165 -0.65(-5.56%)
Jun 10, 2022 11.91 11.91 11.57 11.76 206,273 -0.23(-1.91%)
Jun 09, 2022 12.05 12.06 11.94 11.99 114,415 -0.04(-0.37%)
Jun 08, 2022 12.00 12.11 11.93 12.04 123,676 +0.07(+0.59%)
Jun 07, 2022 11.73 11.98 11.67 11.97 170,749 +0.26(+2.19%)
Jun 06, 2022 11.62 11.77 11.57 11.71 138,675 +0.10(+0.84%)
Jun 03, 2022 11.52 11.62 11.50 11.61 104,425 +0.11(+1.00%)
Jun 02, 2022 11.54 11.62 11.45 11.50 86,984 -0.04(-0.38%)
Jun 01, 2022 11.54 11.66 11.38 11.54 132,439 +0.09(+0.77%)
May 31, 2022 11.57 11.71 11.42 11.46 270,425 -0.02(-0.15%)
May 27, 2022 11.31 11.49 11.24 11.47 136,979 +0.20(+1.80%)
May 26, 2022 11.26 11.34 11.21 11.27 290,053 +0.08(+0.71%)
May 25, 2022 11.03 11.23 11.01 11.19 221,317 +0.19(+1.69%)
May 24, 2022 10.98 11.03 10.83 11.01 183,835 +0.04(+0.32%)
May 23, 2022 10.89 11.03 10.81 10.97 178,708 +0.23(+2.14%)
May 20, 2022 10.81 10.90 10.56 10.74 261,696 +0.04(+0.41%)
May 19, 2022 10.59 10.80 10.46 10.70 178,635 +0.03(+0.25%)
May 18, 2022 10.79 10.81 10.58 10.67 242,978 -0.10(-0.90%)
May 17, 2022 10.81 10.88 10.70 10.77 533,626 +0.10(+0.91%)
May 16, 2022 10.52 10.74 10.52 10.67 146,801 +0.20(+1.94%)
May 13, 2022 10.32 10.52 10.29 10.47 137,075 +0.28(+2.72%)
May 12, 2022 10.29 10.29 10.05 10.19 142,233 -0.11(-1.03%)
May 11, 2022 10.23 10.51 10.23 10.29 294,434 +0.19(+1.92%)
May 10, 2022 10.08 10.40 9.916 10.10 313,324 +0.11(+1.06%)
May 09, 2022 10.57 10.57 9.943 9.995 421,076 -0.74(-6.89%)
May 06, 2022 10.59 10.73 10.46 10.73 169,593 +0.27(+2.61%)
May 05, 2022 10.69 10.70 10.35 10.46 281,859 -0.18(-1.74%)
May 04, 2022 10.47 10.67 10.40 10.65 271,293 +0.31(+2.98%)
May 03, 2022 10.10 10.37 10.09 10.34 535,873 +0.29(+2.89%)
May 02, 2022 9.951 10.08 9.907 10.05 117,087 +0.03(+0.26%)
Apr 29, 2022 10.23 10.27 10.00 10.02 96,280 -0.14(-1.39%)
Apr 28, 2022 10.11 10.32 9.960 10.16 186,404 +0.18(+1.76%)
Apr 27, 2022 9.978 10.09 9.811 9.987 131,042 +0.08(+0.80%)
Apr 26, 2022 9.837 10.05 9.837 9.907 134,006 +0.07(+0.72%)
Apr 25, 2022 9.925 9.947 9.573 9.837 314,451 -0.33(-3.29%)
Apr 22, 2022 10.35 10.40 10.17 10.17 175,477 -0.22(-2.12%)
Apr 21, 2022 10.63 10.66 10.37 10.39 240,664 -0.20(-1.91%)
Apr 20, 2022 10.55 10.60 10.50 10.59 132,165 +0.09(+0.84%)
Apr 19, 2022 10.51 10.58 10.47 10.51 161,947 -0.06(-0.58%)
Apr 18, 2022 10.45 10.60 10.45 10.57 192,391 +0.15(+1.44%)
Apr 14, 2022 10.38 10.50 10.38 10.42 109,988 +0.02(+0.17%)
Apr 13, 2022 10.37 10.43 10.25 10.40 118,000 +0.13(+1.23%)
Apr 12, 2022 10.28 10.40 10.23 10.27 184,151 +0.15(+1.47%)
Apr 11, 2022 10.30 10.35 10.12 10.12 136,821 -0.21(-2.04%)
Apr 08, 2022 10.33 10.50 10.31 10.33 152,117 +0.03(+0.26%)
Apr 07, 2022 10.29 10.33 10.10 10.31 162,889 +0.06(+0.60%)
Apr 06, 2022 10.27 10.31 10.21 10.25 153,983 +0.02(+0.17%)
Apr 05, 2022 10.43 10.48 10.23 10.23 97,413 -0.19(-1.85%)
Apr 04, 2022 10.41 10.48 10.27 10.42 206,629 +0.10(+0.93%)
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.