BlackRock Energy and Resources Trust (NY: BGR )

8.380 USD -0.200 (-2.33%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.560 8.590 8.210 8.380 322,700 -0.20(-2.33%)
Feb 25, 2021 8.870 8.878 8.550 8.580 289,445 -0.24(-2.72%)
Feb 24, 2021 8.580 8.880 8.580 8.820 304,893 +0.30(+3.52%)
Feb 23, 2021 8.490 8.550 8.280 8.520 438,250 +0.10(+1.19%)
Feb 22, 2021 8.270 8.490 8.228 8.420 400,037 +0.18(+2.18%)
Feb 19, 2021 8.130 8.250 8.130 8.240 115,600 +0.12(+1.48%)
Feb 18, 2021 8.230 8.241 8.090 8.120 192,996 -0.11(-1.34%)
Feb 17, 2021 8.210 8.290 8.130 8.230 236,956 +0.07(+0.86%)
Feb 16, 2021 8.100 8.210 8.020 8.160 229,304 +0.17(+2.13%)
Feb 12, 2021 7.780 7.990 7.760 7.990 295,800 +0.14(+1.78%)
Feb 11, 2021 7.970 7.970 7.760 7.850 327,903 -0.12(-1.51%)
Feb 10, 2021 7.900 7.980 7.830 7.970 237,285 +0.08(+1.01%)
Feb 09, 2021 7.940 7.940 7.820 7.890 361,847 -0.03(-0.38%)
Feb 08, 2021 7.760 7.980 7.750 7.920 280,067 +0.22(+2.86%)
Feb 05, 2021 7.690 7.770 7.680 7.700 124,100 +0.07(+0.92%)
Feb 04, 2021 7.680 7.703 7.550 7.630 192,693 -0.01(-0.13%)
Feb 03, 2021 7.450 7.670 7.411 7.640 252,010 +0.19(+2.55%)
Feb 02, 2021 7.520 7.580 7.410 7.450 199,535 +0.05(+0.68%)
Feb 01, 2021 7.370 7.440 7.290 7.400 141,518 +0.10(+1.37%)
Jan 29, 2021 7.490 7.520 7.300 7.300 175,500 -0.21(-2.80%)
Jan 28, 2021 7.530 7.587 7.450 7.510 156,522 +0.02(+0.27%)
Jan 27, 2021 7.480 7.630 7.190 7.490 227,792 -0.08(-1.06%)
Jan 26, 2021 7.670 7.750 7.560 7.570 145,571 -0.11(-1.43%)
Jan 25, 2021 7.700 7.770 7.580 7.680 174,308 -0.10(-1.29%)
Jan 22, 2021 7.700 7.780 7.653 7.780 96,900 -0.03(-0.38%)
Jan 21, 2021 8.000 8.000 7.740 7.810 239,775 -0.24(-2.98%)
Jan 20, 2021 8.120 8.120 7.980 8.050 77,222 +0.03(+0.37%)
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%)
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.