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 )

13.04 -0.09 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2013 10.00 10.09 9.995 10.06 358,193 +0.05(+0.51%)
Feb 27, 2013 9.886 10.02 9.878 10.01 166,216 +0.11(+1.15%)
Feb 26, 2013 9.839 9.896 9.737 9.894 224,427 +0.10(+1.00%)
Feb 25, 2013 10.02 10.07 9.788 9.796 312,264 -0.18(-1.80%)
Feb 22, 2013 10.00 10.01 9.902 9.976 185,702 +0.04(+0.35%)
Feb 21, 2013 10.01 10.01 9.839 9.941 504,630 -0.07(-0.70%)
Feb 20, 2013 10.26 10.26 10.00 10.01 326,605 -0.21(-2.10%)
Feb 19, 2013 10.19 10.25 10.17 10.23 187,713 +0.05(+0.54%)
Feb 15, 2013 10.28 10.28 10.13 10.17 289,896 -0.09(-0.84%)
Feb 14, 2013 10.19 10.27 10.14 10.26 290,700 +0.09(+0.85%)
Feb 13, 2013 10.20 10.20 10.15 10.17 169,195 -0.01(-0.11%)
Feb 12, 2013 10.16 10.20 10.12 10.18 397,165 +0.01(+0.08%)
Feb 11, 2013 10.17 10.20 10.14 10.18 200,949 -0.00(-0.04%)
Feb 08, 2013 10.14 10.20 10.14 10.18 188,704 +0.06(+0.58%)
Feb 07, 2013 10.14 10.16 10.07 10.12 190,682 -0.00(-0.04%)
Feb 06, 2013 10.06 10.13 10.05 10.12 281,008 +0.13(+1.33%)
Feb 04, 2013 10.01 10.04 9.976 9.991 193,277 -0.08(-0.81%)
Feb 01, 2013 10.08 10.11 10.02 10.07 124,215 +0.08(+0.78%)
Jan 31, 2013 9.956 10.01 9.948 9.995 290,554 -0.04(-0.39%)
Jan 30, 2013 10.06 10.09 10.01 10.03 259,519 -0.01(-0.08%)
Jan 29, 2013 9.921 10.04 9.909 10.04 264,617 +0.11(+1.14%)
Jan 28, 2013 9.988 9.988 9.890 9.929 223,007 -0.04(-0.35%)
Jan 25, 2013 9.945 9.964 9.890 9.964 103,580 +0.06(+0.63%)
Jan 24, 2013 9.905 9.948 9.866 9.902 220,189 +0.01(+0.08%)
Jan 23, 2013 9.863 9.894 9.827 9.894 282,030 +0.05(+0.52%)
Jan 22, 2013 9.792 9.847 9.734 9.843 262,976 +0.06(+0.60%)
Jan 18, 2013 9.745 9.784 9.714 9.784 168,514 +0.06(+0.64%)
Jan 17, 2013 9.628 9.745 9.628 9.722 206,472 +0.09(+0.93%)
Jan 16, 2013 9.566 9.644 9.550 9.632 98,840 +0.03(+0.33%)
Jan 15, 2013 9.569 9.609 9.546 9.601 199,470 +0.00(+0.04%)
Jan 14, 2013 9.698 9.698 9.573 9.597 163,877 -0.08(-0.81%)
Jan 11, 2013 9.698 9.698 9.640 9.675 135,654 +0.02(+0.16%)
Jan 10, 2013 9.624 9.679 9.620 9.659 173,387 +0.05(+0.53%)
Jan 09, 2013 9.624 9.624 9.581 9.609 207,524 -0.02(-0.20%)
Jan 08, 2013 9.612 9.628 9.538 9.628 229,541 +0.02(+0.16%)
Jan 07, 2013 9.593 9.612 9.523 9.612 199,434 +0.02(+0.20%)
Jan 04, 2013 9.472 9.593 9.452 9.593 227,800 +0.17(+1.78%)
Jan 03, 2013 9.417 9.515 9.401 9.425 179,457 -0.03(-0.33%)
Jan 02, 2013 9.394 9.456 9.202 9.456 202,508 +0.25(+2.76%)
Dec 31, 2012 8.909 9.210 8.909 9.202 464,285 +0.22(+2.48%)
Dec 28, 2012 8.999 8.999 8.913 8.979 316,154 -0.06(-0.65%)
Dec 27, 2012 9.116 9.116 8.933 9.038 284,056 -0.06(-0.69%)
Dec 26, 2012 9.159 9.195 9.054 9.101 222,948 -0.00(-0.04%)
Dec 24, 2012 9.155 9.155 9.022 9.104 160,054 -0.03(-0.34%)
Dec 21, 2012 9.061 9.183 9.061 9.136 230,948 -0.08(-0.89%)
Dec 20, 2012 9.120 9.220 9.104 9.218 314,355 +0.07(+0.81%)
Dec 19, 2012 9.171 9.214 9.136 9.144 392,284 +0.03(+0.28%)
Dec 18, 2012 9.041 9.132 9.011 9.118 368,795 +0.11(+1.19%)
Dec 17, 2012 8.961 9.026 8.949 9.011 361,744 +0.07(+0.77%)
Dec 14, 2012 8.964 8.972 8.911 8.941 184,509 -0.05(-0.51%)
Dec 13, 2012 9.022 9.034 8.938 8.988 224,039 -0.07(-0.76%)
Dec 12, 2012 9.061 9.103 9.045 9.057 261,831 +0.03(+0.38%)
Dec 11, 2012 9.026 9.091 9.007 9.022 262,690 +0.00(+0.00%)
Dec 10, 2012 8.999 9.026 8.968 9.022 213,638 +0.03(+0.38%)
Dec 07, 2012 8.995 8.995 8.918 8.988 195,603 +0.04(+0.43%)
Dec 06, 2012 8.953 8.984 8.903 8.949 228,317 +0.00(+0.02%)
Dec 05, 2012 8.995 9.026 8.915 8.947 240,445 -0.04(-0.45%)
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.