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, 2018 9.093 9.156 8.900 8.900 237,934 -0.21(-2.26%)
Feb 27, 2018 9.179 9.236 9.086 9.106 122,140 -0.11(-1.15%)
Feb 26, 2018 9.192 9.232 9.152 9.212 142,654 +0.07(+0.72%)
Feb 23, 2018 9.073 9.152 9.026 9.146 141,003 +0.14(+1.55%)
Feb 22, 2018 9.006 122,300 +0.05(+0.59%)
Feb 21, 2018 9.073 9.132 8.947 8.953 102,505 -0.09(-0.95%)
Feb 20, 2018 9.093 9.159 9.027 9.040 116,379 -0.09(-0.94%)
Feb 16, 2018 9.126 9.126 9.126 0 +0.03(+0.29%)
Feb 15, 2018 9.172 9.238 9.011 9.099 134,254 -0.03(-0.37%)
Feb 14, 2018 8.940 9.165 8.900 9.133 157,864 +0.17(+1.91%)
Feb 13, 2018 9.001 9.021 8.960 8.962 114,440 -0.05(-0.51%)
Feb 12, 2018 8.929 9.080 8.929 9.008 187,233 +0.14(+1.64%)
Feb 09, 2018 8.995 9.034 8.659 8.863 415,467 -0.11(-1.18%)
Feb 08, 2018 9.179 9.212 8.962 8.968 206,939 -0.20(-2.23%)
Feb 07, 2018 9.225 9.324 9.140 9.173 275,079 -0.02(-0.22%)
Feb 06, 2018 8.988 9.238 8.902 9.192 185,385 +0.01(+0.07%)
Feb 05, 2018 9.357 9.456 9.107 9.186 309,500 -0.28(-2.99%)
Feb 02, 2018 9.752 9.858 9.456 9.469 458,924 -0.37(-3.75%)
Feb 01, 2018 9.818 9.884 9.818 9.838 183,013 +0.05(+0.54%)
Jan 31, 2018 9.818 9.876 9.752 9.785 182,893 +0.01(+0.07%)
Jan 30, 2018 9.976 9.976 9.752 9.779 276,497 -0.24(-2.43%)
Jan 29, 2018 10.09 10.13 9.990 10.02 253,141 -0.09(-0.91%)
Jan 26, 2018 10.08 10.15 10.06 10.11 172,604 +0.03(+0.26%)
Jan 25, 2018 10.21 10.21 10.07 10.09 206,060 -0.07(-0.65%)
Jan 24, 2018 10.21 10.21 10.10 10.15 284,368 +0.02(+0.20%)
Jan 23, 2018 10.12 10.17 10.06 10.13 318,031 +0.04(+0.39%)
Jan 22, 2018 9.812 10.10 9.772 10.10 289,921 +0.33(+3.37%)
Jan 19, 2018 9.871 9.871 9.759 9.766 209,959 -0.09(-0.94%)
Jan 18, 2018 9.924 9.951 9.858 9.858 211,748 -0.13(-1.25%)
Jan 17, 2018 9.950 10.00 9.891 9.983 161,436 +0.06(+0.60%)
Jan 16, 2018 10.15 10.15 9.911 9.924 356,798 -0.16(-1.57%)
Jan 12, 2018 10.08 10.08 10.08 0 +0.07(+0.71%)
Jan 11, 2018 9.801 10.04 9.801 10.01 409,209 +0.24(+2.48%)
Jan 10, 2018 9.919 9.945 9.729 9.768 273,659 -0.12(-1.19%)
Jan 09, 2018 9.814 9.926 9.745 9.886 259,288 +0.10(+1.07%)
Jan 08, 2018 9.814 9.814 9.703 9.782 276,590 -0.02(-0.20%)
Jan 05, 2018 9.749 9.801 9.657 9.801 343,303 +0.04(+0.40%)
Jan 04, 2018 9.723 9.768 9.657 9.762 331,631 +0.04(+0.40%)
Jan 03, 2018 9.473 9.945 9.454 9.723 705,910 +0.27(+2.84%)
Jan 02, 2018 9.342 9.480 9.342 9.454 220,465 +0.16(+1.69%)
Dec 29, 2017 9.296 9.296 9.296 0 +0.03(+0.28%)
Dec 28, 2017 9.237 9.303 9.218 9.270 293,602 +0.03(+0.35%)
Dec 27, 2017 9.290 9.290 9.208 9.237 253,577 -0.02(-0.21%)
Dec 26, 2017 9.211 9.309 9.211 9.257 274,781 +0.05(+0.50%)
Dec 22, 2017 9.159 9.218 9.139 9.211 518,305 +0.07(+0.79%)
Dec 21, 2017 9.028 9.178 9.021 9.139 413,992 +0.12(+1.31%)
Dec 20, 2017 8.903 9.034 8.896 9.021 296,370 +0.13(+1.47%)
Dec 19, 2017 8.923 9.008 8.883 8.890 181,737 -0.03(-0.37%)
Dec 18, 2017 8.929 9.021 8.910 8.923 189,847 +0.05(+0.59%)
Dec 15, 2017 8.942 8.942 8.851 8.870 161,368 -0.03(-0.31%)
Dec 14, 2017 8.872 8.970 8.872 8.898 130,717 -0.02(-0.22%)
Dec 13, 2017 8.885 8.950 8.885 8.918 143,511 +0.03(+0.29%)
Dec 12, 2017 8.989 8.989 8.885 8.892 131,552 -0.05(-0.58%)
Dec 11, 2017 8.918 8.989 8.918 8.944 140,489 +0.07(+0.81%)
Dec 08, 2017 8.826 8.918 8.826 8.872 220,956 +0.08(+0.96%)
Dec 07, 2017 8.755 8.820 8.753 8.787 126,353 +0.03(+0.30%)
Dec 06, 2017 8.898 8.950 8.748 8.761 207,649 -0.19(-2.11%)
Dec 05, 2017 8.963 8.996 8.878 8.950 307,972 -0.02(-0.22%)
Dec 04, 2017 8.950 9.035 8.950 8.970 165,922 +0.03(+0.29%)
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.