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, 2016 8.500 8.500 8.343 8.349 152,057 -0.15(-1.78%)
Oct 28, 2016 8.482 8.597 8.431 8.500 106,693 -0.03(-0.35%)
Oct 27, 2016 8.646 8.646 8.531 8.531 135,137 -0.07(-0.84%)
Oct 26, 2016 8.513 8.603 8.470 8.603 126,120 +0.05(+0.57%)
Oct 25, 2016 8.519 8.640 8.506 8.555 104,695 +0.00(+0.00%)
Oct 24, 2016 8.591 8.591 8.464 8.555 216,558 +0.00(+0.00%)
Oct 21, 2016 8.494 8.555 8.445 8.555 86,419 +0.00(+0.00%)
Oct 20, 2016 8.585 8.585 8.476 8.555 99,299 -0.05(-0.63%)
Oct 19, 2016 8.476 8.628 8.476 8.609 228,548 +0.21(+2.45%)
Oct 18, 2016 8.446 8.464 8.385 8.404 92,312 +0.04(+0.51%)
Oct 17, 2016 8.464 8.476 8.337 8.361 123,744 -0.12(-1.36%)
Oct 14, 2016 8.573 8.591 8.476 8.476 96,431 -0.04(-0.43%)
Oct 13, 2016 8.519 8.576 8.440 8.513 118,143 -0.06(-0.71%)
Oct 12, 2016 8.597 8.606 8.537 8.573 115,036 -0.03(-0.37%)
Oct 11, 2016 8.767 8.767 8.569 8.605 131,831 -0.17(-1.99%)
Oct 10, 2016 8.683 8.816 8.671 8.779 199,584 +0.16(+1.89%)
Oct 07, 2016 8.749 8.791 8.599 8.617 128,295 -0.14(-1.58%)
Oct 06, 2016 8.725 8.785 8.623 8.755 205,783 +0.03(+0.35%)
Oct 05, 2016 8.677 8.779 8.671 8.725 177,724 +0.10(+1.19%)
Oct 04, 2016 8.713 8.762 8.599 8.623 158,138 -0.07(-0.83%)
Oct 03, 2016 8.737 8.737 8.653 8.695 71,918 -0.02(-0.28%)
Sep 30, 2016 8.665 8.779 8.623 8.719 158,935 +0.12(+1.40%)
Sep 29, 2016 8.647 8.725 8.538 8.599 203,736 -0.01(-0.14%)
Sep 28, 2016 8.328 8.611 8.280 8.611 296,712 +0.29(+3.47%)
Sep 27, 2016 8.394 8.413 8.313 8.322 189,977 -0.08(-0.93%)
Sep 26, 2016 8.424 8.496 8.400 8.400 213,303 -0.07(-0.78%)
Sep 23, 2016 8.502 8.557 8.425 8.466 165,048 -0.07(-0.78%)
Sep 22, 2016 8.593 8.641 8.497 8.533 142,094 +0.04(+0.50%)
Sep 21, 2016 8.442 8.496 8.430 8.490 162,917 +0.08(+0.93%)
Sep 20, 2016 8.454 8.514 8.400 8.412 153,696 -0.04(-0.43%)
Sep 19, 2016 8.502 8.557 8.430 8.448 185,784 +0.02(+0.29%)
Sep 16, 2016 8.424 8.488 8.400 8.424 141,468 -0.05(-0.64%)
Sep 15, 2016 8.430 8.527 8.430 8.478 66,368 +0.03(+0.36%)
Sep 14, 2016 8.496 8.551 8.430 8.448 168,046 -0.05(-0.57%)
Sep 13, 2016 8.635 8.635 8.436 8.496 100,410 -0.21(-2.37%)
Sep 12, 2016 8.535 8.715 8.535 8.703 132,245 +0.14(+1.68%)
Sep 09, 2016 8.715 8.715 8.547 8.559 143,687 -0.19(-2.12%)
Sep 08, 2016 8.595 8.786 8.589 8.745 139,404 +0.15(+1.74%)
Sep 07, 2016 8.559 8.602 8.541 8.595 103,210 +0.02(+0.21%)
Sep 06, 2016 8.493 8.589 8.493 8.577 86,497 +0.05(+0.63%)
Sep 02, 2016 8.457 8.523 8.523 8.523 73,630 +0.13(+1.50%)
Sep 01, 2016 8.379 8.427 8.295 8.397 90,860 +0.00(+0.00%)
Aug 31, 2016 8.427 8.445 8.337 8.397 165,889 -0.06(-0.71%)
Aug 30, 2016 8.487 8.529 8.415 8.457 108,810 -0.04(-0.42%)
Aug 29, 2016 8.469 8.505 8.445 8.493 82,600 +0.02(+0.21%)
Aug 26, 2016 8.505 8.580 8.427 8.475 74,533 -0.02(-0.21%)
Aug 25, 2016 8.487 8.505 8.421 8.493 66,400 +0.01(+0.07%)
Aug 24, 2016 8.553 8.571 8.475 8.487 182,123 -0.09(-1.05%)
Aug 23, 2016 8.499 8.589 8.499 8.577 139,850 +0.10(+1.13%)
Aug 22, 2016 8.559 8.559 8.457 8.481 99,941 -0.12(-1.39%)
Aug 19, 2016 8.625 8.625 8.529 8.601 111,694 -0.04(-0.49%)
Aug 18, 2016 8.499 8.643 8.469 8.643 224,967 +0.14(+1.62%)
Aug 17, 2016 8.469 8.505 8.421 8.505 121,491 +0.04(+0.42%)
Aug 16, 2016 8.451 8.481 8.397 8.469 77,946 +0.02(+0.21%)
Aug 15, 2016 8.415 8.457 8.407 8.451 125,538 +0.07(+0.86%)
Aug 12, 2016 8.373 8.409 8.361 8.379 110,294 +0.02(+0.29%)
Aug 11, 2016 8.301 8.376 8.283 8.355 132,469 +0.06(+0.70%)
Aug 10, 2016 8.327 8.344 8.237 8.297 181,980 +0.01(+0.14%)
Aug 09, 2016 8.344 8.398 8.263 8.285 206,876 -0.02(-0.22%)
Aug 08, 2016 8.279 8.360 8.279 8.303 139,394 +0.06(+0.72%)
Aug 05, 2016 8.184 8.249 8.142 8.243 168,931 +0.05(+0.65%)
Aug 04, 2016 8.136 8.243 8.065 8.190 235,579 +0.10(+1.18%)
Aug 03, 2016 8.005 8.112 7.969 8.094 119,952 +0.10(+1.27%)
Aug 02, 2016 8.023 8.094 7.927 7.993 342,899 -0.08(-1.03%)
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.