BlackRock Energy and Resources Trust (NY: BGR )

8.020 USD +0.150 (+1.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 7.910 8.070 7.900 8.020 245,771 +0.15(+1.91%)
Jan 15, 2021 8.030 8.030 7.780 7.870 329,100 -0.27(-3.32%)
Jan 14, 2021 8.000 8.160 7.940 8.140 234,728 +0.09(+1.12%)
Jan 13, 2021 8.150 8.150 7.960 8.050 236,053 -0.09(-1.11%)
Jan 12, 2021 7.950 8.150 7.890 8.140 238,211 +0.24(+3.04%)
Jan 11, 2021 7.730 7.900 7.650 7.900 217,093 +0.07(+0.89%)
Jan 08, 2021 7.910 7.930 7.760 7.830 259,400 -0.03(-0.38%)
Jan 07, 2021 7.730 7.870 7.650 7.860 263,437 +0.21(+2.75%)
Jan 06, 2021 7.500 7.710 7.430 7.650 354,243 +0.23(+3.10%)
Jan 05, 2021 7.140 7.487 7.140 7.420 236,418 +0.34(+4.80%)
Jan 04, 2021 7.160 7.193 7.010 7.080 196,881 -0.02(-0.28%)
Dec 31, 2020 7.100 7.100 7.100 341,117 +0.02(+0.28%)
Dec 30, 2020 7.000 7.130 7.000 7.080 341,117 +0.08(+1.14%)
Dec 29, 2020 7.020 7.080 6.990 7.000 248,227 -0.01(-0.14%)
Dec 28, 2020 7.080 7.150 7.000 7.010 256,947 -0.05(-0.71%)
Dec 24, 2020 7.100 7.110 7.030 7.060 164,000 -0.04(-0.56%)
Dec 23, 2020 7.000 7.186 7.000 7.100 229,232 +0.14(+2.01%)
Dec 22, 2020 7.080 7.100 6.960 6.960 245,573 -0.16(-2.25%)
Dec 21, 2020 6.940 7.150 6.900 7.120 383,003 -0.04(-0.56%)
Dec 18, 2020 7.330 7.355 7.160 7.160 294,900 -0.17(-2.32%)
Dec 17, 2020 7.390 7.400 7.320 7.330 158,181 +0.00(+0.00%)
Dec 16, 2020 7.390 7.420 7.300 7.330 213,390 -0.07(-0.95%)
Dec 15, 2020 7.310 7.410 7.290 7.400 208,286 +0.13(+1.79%)
Dec 14, 2020 7.590 7.615 7.270 7.270 191,030 -0.28(-3.71%)
Dec 11, 2020 7.580 7.620 7.490 7.550 186,000 -0.06(-0.79%)
Dec 10, 2020 7.430 7.700 7.430 7.610 297,971 +0.15(+2.01%)
Dec 09, 2020 7.510 7.597 7.430 7.460 279,073 -0.03(-0.40%)
Dec 08, 2020 7.390 7.550 7.350 7.490 229,010 +0.04(+0.54%)
Dec 07, 2020 7.600 7.600 7.400 7.450 274,947 -0.17(-2.23%)
Dec 04, 2020 7.440 7.630 7.400 7.620 212,200 +0.31(+4.24%)
Dec 03, 2020 7.290 7.400 7.220 7.310 223,862 +0.04(+0.55%)
Dec 02, 2020 7.090 7.350 7.090 7.270 177,267 +0.17(+2.39%)
Dec 01, 2020 7.190 7.271 7.100 7.100 189,992 +0.04(+0.57%)
Nov 30, 2020 7.320 7.320 7.050 7.060 321,218 -0.32(-4.34%)
Nov 27, 2020 7.420 7.480 7.310 7.380 145,800 -0.08(-1.07%)
Nov 25, 2020 7.580 7.580 7.420 7.460 268,600 -0.14(-1.84%)
Nov 24, 2020 7.450 7.660 7.450 7.600 259,195 +0.29(+3.97%)
Nov 23, 2020 7.000 7.310 7.000 7.310 297,499 +0.35(+5.03%)
Nov 20, 2020 6.990 7.000 6.930 6.960 80,100 -0.02(-0.29%)
Nov 19, 2020 6.880 6.980 6.814 6.980 115,459 +0.13(+1.90%)
Nov 18, 2020 6.960 7.060 6.850 6.850 235,270 -0.06(-0.87%)
Nov 17, 2020 6.850 6.930 6.760 6.910 273,396 +0.02(+0.29%)
Nov 16, 2020 6.790 6.940 6.750 6.890 307,062 +0.26(+3.92%)
Nov 13, 2020 6.450 6.630 6.450 6.630 113,200 +0.19(+2.95%)
Nov 12, 2020 6.510 6.570 6.400 6.440 187,038 -0.12(-1.83%)
Nov 11, 2020 6.660 6.730 6.550 6.560 121,699 -0.05(-0.76%)
Nov 10, 2020 6.480 6.620 6.430 6.610 236,393 +0.18(+2.80%)
Nov 09, 2020 6.280 6.500 6.240 6.430 359,603 +0.65(+11.25%)
Nov 06, 2020 5.890 5.940 5.770 5.780 111,100 -0.12(-2.03%)
Nov 05, 2020 5.880 5.960 5.869 5.900 232,976 +0.05(+0.85%)
Nov 04, 2020 5.790 5.940 5.720 5.850 172,492 +0.07(+1.21%)
Nov 03, 2020 5.890 5.940 5.760 5.780 143,184 -0.04(-0.69%)
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.