Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Energy and Resources Trust (NY: BGR )

13.30 +0.18 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.337 9.368 9.264 9.318 324,403 -0.02(-0.16%)
Oct 26, 2012 9.326 9.333 9.333 9.333 161,683 +0.02(+0.21%)
Oct 25, 2012 9.345 9.399 9.226 9.314 279,225 -0.02(-0.25%)
Oct 24, 2012 9.391 9.429 9.318 9.337 112,376 +0.01(+0.08%)
Oct 23, 2012 9.491 9.491 9.283 9.329 166,776 -0.25(-2.61%)
Oct 19, 2012 9.721 9.721 9.544 9.579 179,554 -0.14(-1.46%)
Oct 18, 2012 9.706 9.737 9.664 9.721 105,076 +0.00(+0.04%)
Oct 17, 2012 9.679 9.717 9.644 9.717 149,332 +0.08(+0.84%)
Oct 16, 2012 9.544 9.637 9.533 9.637 165,078 +0.15(+1.58%)
Oct 15, 2012 9.460 9.510 9.395 9.487 132,463 +0.02(+0.24%)
Oct 12, 2012 9.579 9.579 9.375 9.464 250,549 -0.08(-0.88%)
Oct 11, 2012 9.610 9.621 9.525 9.548 347,320 +0.02(+0.16%)
Oct 10, 2012 9.660 9.664 9.503 9.533 445,856 -0.12(-1.19%)
Oct 09, 2012 9.710 9.770 9.625 9.648 205,658 -0.05(-0.48%)
Oct 08, 2012 9.687 9.802 9.657 9.694 250,049 -0.05(-0.47%)
Oct 05, 2012 9.756 9.825 9.706 9.740 175,368 +0.05(+0.56%)
Oct 04, 2012 9.687 9.752 9.679 9.687 252,726 +0.03(+0.32%)
Oct 03, 2012 9.806 9.806 9.629 9.656 253,872 -0.10(-1.02%)
Oct 02, 2012 9.786 9.809 9.710 9.756 225,727 -0.00(-0.04%)
Oct 01, 2012 9.871 9.998 9.749 9.760 269,449 -0.05(-0.47%)
Sep 28, 2012 9.859 9.890 9.794 9.806 509,782 -0.03(-0.27%)
Sep 27, 2012 9.794 9.863 9.771 9.833 190,680 +0.09(+0.95%)
Sep 26, 2012 9.863 9.867 9.717 9.740 199,266 -0.11(-1.09%)
Sep 25, 2012 9.978 10.02 9.829 9.848 342,188 -0.08(-0.81%)
Sep 24, 2012 9.925 9.982 9.848 9.929 200,703 -0.05(-0.50%)
Sep 21, 2012 9.963 9.982 9.890 9.978 128,711 +0.08(+0.81%)
Sep 20, 2012 9.798 9.898 9.729 9.898 259,316 +0.03(+0.35%)
Sep 19, 2012 9.959 9.967 9.844 9.863 226,914 -0.12(-1.15%)
Sep 18, 2012 9.909 9.978 9.859 9.978 255,387 +0.01(+0.12%)
Sep 17, 2012 9.975 9.998 9.932 9.967 260,050 -0.03(-0.27%)
Sep 14, 2012 9.867 9.998 9.867 9.994 275,539 +0.15(+1.48%)
Sep 13, 2012 9.744 9.863 9.713 9.848 241,038 +0.09(+0.91%)
Sep 12, 2012 9.629 9.790 9.629 9.760 258,009 +0.13(+1.34%)
Sep 11, 2012 9.586 9.638 9.586 9.631 198,294 +0.04(+0.39%)
Sep 10, 2012 9.593 9.635 9.589 9.593 134,973 -0.01(-0.08%)
Sep 07, 2012 9.499 9.601 9.499 9.601 215,054 +0.09(+0.91%)
Sep 06, 2012 9.461 9.550 9.461 9.514 221,158 +0.12(+1.25%)
Sep 05, 2012 9.389 9.483 9.340 9.397 210,086 -0.00(-0.04%)
Sep 04, 2012 9.423 9.483 9.355 9.400 213,811 -0.03(-0.28%)
Aug 31, 2012 9.378 9.472 9.344 9.427 229,079 +0.06(+0.65%)
Aug 30, 2012 9.431 9.431 9.314 9.366 179,094 -0.07(-0.72%)
Aug 29, 2012 9.533 9.540 9.415 9.434 176,877 +0.02(+0.16%)
Aug 27, 2012 9.434 9.495 9.397 9.419 158,064 -0.02(-0.16%)
Aug 24, 2012 9.438 9.472 9.378 9.434 188,936 -0.02(-0.16%)
Aug 23, 2012 9.480 9.502 9.427 9.449 213,776 -0.03(-0.32%)
Aug 22, 2012 9.449 9.499 9.408 9.480 129,816 +0.02(+0.20%)
Aug 21, 2012 9.483 9.529 9.459 9.461 221,637 +0.01(+0.12%)
Aug 20, 2012 9.502 9.514 9.449 9.449 210,273 -0.06(-0.60%)
Aug 17, 2012 9.431 9.517 9.431 9.506 163,800 +0.08(+0.80%)
Aug 16, 2012 9.374 9.443 9.329 9.431 206,429 +0.10(+1.09%)
Aug 15, 2012 9.310 9.347 9.295 9.329 161,678 -0.02(-0.16%)
Aug 14, 2012 9.325 9.347 9.306 9.344 152,021 +0.02(+0.24%)
Aug 13, 2012 9.317 9.363 9.303 9.321 207,326 -0.00(-0.04%)
Aug 10, 2012 9.249 9.325 9.204 9.325 178,925 +0.02(+0.24%)
Aug 09, 2012 9.245 9.306 9.245 9.302 221,801 +0.07(+0.74%)
Aug 08, 2012 9.208 9.279 9.185 9.234 210,191 -0.01(-0.08%)
Aug 07, 2012 9.166 9.298 9.143 9.242 333,064 +0.06(+0.66%)
Aug 06, 2012 9.045 9.196 9.045 9.181 190,503 +0.15(+1.67%)
Aug 03, 2012 9.121 9.121 8.909 9.030 175,547 +0.09(+0.97%)
Aug 02, 2012 8.943 9.019 8.894 8.943 148,717 -0.06(-0.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.