Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Energy and Resources Trust
(NY:
BGR
)
12.99
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
8.462
8.532
8.443
8.500
228,686
+0.06(+0.72%)
May 30, 2006
8.497
8.513
8.436
8.439
290,147
+0.03(+0.38%)
May 26, 2006
8.401
8.529
8.375
8.407
136,962
+0.04(+0.46%)
May 25, 2006
8.254
8.427
8.254
8.369
245,533
+0.13(+1.56%)
May 24, 2006
8.254
8.350
8.131
8.241
320,098
-0.01(-0.16%)
May 23, 2006
8.276
8.414
8.254
8.254
322,282
+0.02(+0.23%)
May 22, 2006
8.273
8.273
8.093
8.234
435,845
-0.08(-1.00%)
May 19, 2006
8.302
8.369
8.183
8.318
330,393
-0.02(-0.19%)
May 18, 2006
8.369
8.491
8.334
8.334
313,546
-0.08(-0.95%)
May 17, 2006
8.574
8.584
8.369
8.414
260,508
-0.17(-2.02%)
May 16, 2006
8.526
8.622
8.526
8.587
248,965
+0.00(+0.04%)
May 15, 2006
8.654
8.654
8.542
8.584
411,510
-0.15(-1.72%)
May 12, 2006
8.930
8.930
8.722
8.734
280,163
-0.17(-1.91%)
May 11, 2006
8.994
9.064
8.866
8.904
375,631
-0.07(-0.75%)
May 10, 2006
8.898
8.972
8.872
8.972
288,587
+0.06(+0.68%)
May 09, 2006
8.856
8.927
8.844
8.911
310,114
+0.08(+0.91%)
May 08, 2006
8.824
8.866
8.766
8.831
311,986
-0.02(-0.18%)
May 05, 2006
8.888
8.895
8.824
8.847
273,300
+0.05(+0.55%)
May 04, 2006
8.741
8.891
8.741
8.798
345,057
+0.01(+0.07%)
May 03, 2006
8.895
8.895
8.744
8.792
343,809
-0.10(-1.08%)
May 02, 2006
8.808
8.888
8.782
8.888
284,843
+0.13(+1.46%)
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
.