Skip to main content

BlackRock Energy and Resources Trust (NY: BGR )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.70 12.73 12.56 12.59 199,690 -0.18(-1.45%)
Jul 30, 2014 12.81 12.86 12.73 12.78 146,552 -0.00(-0.04%)
Jul 29, 2014 12.79 12.81 12.78 12.78 227,126 -0.00(-0.04%)
Jul 28, 2014 12.91 12.91 12.77 12.79 225,453 -0.11(-0.85%)
Jul 25, 2014 12.93 12.93 12.87 12.89 137,746 -0.04(-0.29%)
Jul 24, 2014 12.90 12.94 12.88 12.93 157,491 +0.08(+0.63%)
Jul 23, 2014 12.80 12.87 12.78 12.85 163,130 +0.06(+0.44%)
Jul 22, 2014 12.76 12.81 12.76 12.79 119,323 +0.06(+0.45%)
Jul 21, 2014 12.76 12.77 12.71 12.74 128,059 -0.04(-0.33%)
Jul 18, 2014 12.84 12.84 12.75 12.78 132,202 +0.00(+0.00%)
Jul 17, 2014 12.86 12.89 12.77 12.78 182,380 -0.08(-0.59%)
Jul 16, 2014 12.86 12.88 12.83 12.86 184,233 +0.06(+0.48%)
Jul 15, 2014 12.63 12.80 12.63 12.79 193,845 +0.06(+0.45%)
Jul 14, 2014 12.72 12.77 12.70 12.74 90,102 +0.05(+0.41%)
Jul 11, 2014 12.78 12.78 12.68 12.69 83,176 -0.09(-0.67%)
Jul 10, 2014 12.79 12.82 12.72 12.77 200,938 -0.08(-0.63%)
Jul 09, 2014 12.82 12.88 12.80 12.85 176,853 +0.08(+0.63%)
Jul 08, 2014 12.79 12.80 12.68 12.77 157,504 +0.00(+0.00%)
Jul 07, 2014 12.88 12.88 12.76 12.77 164,069 -0.09(-0.70%)
Jul 03, 2014 12.83 12.86 12.86 12.86 120,285 +0.05(+0.37%)
Jul 02, 2014 12.80 12.83 12.75 12.81 152,944 -0.02(-0.15%)
Jul 01, 2014 12.81 12.84 12.79 12.83 209,630 +0.05(+0.41%)
Jun 30, 2014 12.80 12.80 12.73 12.78 237,760 +0.00(+0.04%)
Jun 27, 2014 12.77 12.78 12.71 12.78 147,991 +0.03(+0.22%)
Jun 26, 2014 12.76 12.76 12.68 12.75 122,203 +0.02(+0.19%)
Jun 25, 2014 12.64 12.73 12.60 12.72 184,524 +0.07(+0.56%)
Jun 24, 2014 12.79 12.80 12.64 12.65 285,425 -0.11(-0.89%)
Jun 23, 2014 12.75 12.79 12.72 12.77 141,295 +0.05(+0.41%)
Jun 20, 2014 12.74 12.75 12.66 12.71 256,389 -0.02(-0.19%)
Jun 19, 2014 12.61 12.75 12.49 12.74 328,772 +0.18(+1.47%)
Jun 18, 2014 12.52 12.56 12.42 12.55 169,117 +0.06(+0.46%)
Jun 17, 2014 12.51 12.51 12.39 12.50 211,223 +0.04(+0.30%)
Jun 16, 2014 12.41 12.46 12.33 12.46 240,672 +0.09(+0.69%)
Jun 13, 2014 12.29 12.37 12.22 12.37 231,020 +0.16(+1.32%)
Jun 12, 2014 12.22 12.30 12.16 12.21 239,182 +0.04(+0.29%)
Jun 11, 2014 12.16 12.18 12.12 12.18 157,676 +0.02(+0.15%)
Jun 10, 2014 12.12 12.16 12.07 12.16 133,544 +0.06(+0.50%)
Jun 06, 2014 12.09 12.10 12.06 12.10 220,342 +0.08(+0.66%)
Jun 05, 2014 12.17 12.17 11.98 12.02 481,547 -0.14(-1.15%)
Jun 04, 2014 12.14 12.21 12.12 12.16 171,084 -0.01(-0.08%)
Jun 03, 2014 12.13 12.17 12.10 12.17 151,207 +0.04(+0.31%)
Jun 02, 2014 12.16 12.19 12.12 12.13 120,008 +0.00(+0.00%)
May 30, 2014 12.12 12.13 12.09 12.13 83,480 +0.00(+0.00%)
May 29, 2014 12.12 12.13 12.07 12.13 136,909 +0.05(+0.42%)
May 28, 2014 12.09 12.10 12.03 12.08 112,424 +0.01(+0.12%)
May 27, 2014 12.10 12.13 12.03 12.06 126,848 +0.02(+0.16%)
May 23, 2014 12.04 12.05 12.05 12.05 100,531 -0.02(-0.17%)
May 22, 2014 12.02 12.10 12.01 12.07 117,986 +0.07(+0.56%)
May 21, 2014 11.94 12.00 11.94 12.00 119,444 +0.06(+0.47%)
May 20, 2014 11.91 11.95 11.88 11.94 123,574 +0.04(+0.31%)
May 19, 2014 11.84 11.92 11.84 11.91 103,161 +0.01(+0.12%)
May 16, 2014 11.87 11.89 11.80 11.89 172,415 +0.08(+0.71%)
May 15, 2014 11.91 11.91 11.75 11.81 202,984 -0.09(-0.78%)
May 14, 2014 11.89 11.91 11.87 11.90 120,003 -0.01(-0.12%)
May 13, 2014 11.87 11.91 11.85 11.91 139,323 +0.02(+0.16%)
May 12, 2014 11.77 11.91 11.77 11.90 129,728 +0.13(+1.11%)
May 09, 2014 11.80 11.83 11.75 11.77 97,485 -0.06(-0.47%)
May 08, 2014 11.84 11.89 11.80 11.82 166,756 -0.05(-0.43%)
May 07, 2014 11.79 11.88 11.78 11.87 123,088 +0.08(+0.67%)
May 06, 2014 11.74 11.80 11.73 11.79 130,161 +0.03(+0.28%)
May 05, 2014 11.72 11.79 11.71 11.76 199,389 -0.02(-0.20%)
May 02, 2014 11.69 11.80 11.69 11.78 138,901 +0.07(+0.56%)
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.