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 26, 2021 7.170 7.196 6.877 7.020 385,236 -0.17(-2.33%)
Feb 25, 2021 7.430 7.437 7.162 7.187 345,536 -0.20(-2.72%)
Feb 24, 2021 7.187 7.438 7.187 7.388 363,978 +0.25(+3.52%)
Feb 23, 2021 7.112 7.162 6.936 7.137 523,178 +0.08(+1.19%)
Feb 22, 2021 6.928 7.112 6.892 7.053 477,560 +0.15(+2.18%)
Feb 19, 2021 6.810 6.911 6.810 6.902 138,002 +0.10(+1.48%)
Feb 18, 2021 6.894 6.903 6.777 6.802 230,396 -0.09(-1.34%)
Feb 17, 2021 6.877 6.944 6.810 6.894 282,875 +0.06(+0.86%)
Feb 16, 2021 6.785 6.877 6.718 6.835 273,740 +0.14(+2.13%)
Feb 12, 2021 6.517 6.693 6.500 6.693 353,123 +0.15(+2.27%)
Feb 11, 2021 6.644 6.644 6.469 6.544 393,326 -0.10(-1.51%)
Feb 10, 2021 6.586 6.653 6.528 6.644 284,628 +0.07(+1.01%)
Feb 09, 2021 6.619 6.619 6.519 6.578 434,043 -0.03(-0.38%)
Feb 08, 2021 6.469 6.653 6.461 6.603 335,946 +0.18(+2.86%)
Feb 05, 2021 6.411 6.478 6.403 6.419 148,860 +0.06(+0.92%)
Feb 04, 2021 6.403 6.422 6.294 6.361 231,139 -0.01(-0.13%)
Feb 03, 2021 6.211 6.394 6.178 6.369 302,291 +0.16(+2.55%)
Feb 02, 2021 6.269 6.319 6.177 6.211 239,346 +0.04(+0.68%)
Feb 01, 2021 6.144 6.202 6.077 6.169 169,753 +0.08(+1.37%)
Jan 29, 2021 6.244 6.269 6.086 6.086 210,515 -0.18(-2.80%)
Jan 28, 2021 6.278 6.325 6.211 6.261 187,751 +0.02(+0.27%)
Jan 27, 2021 6.236 6.361 5.994 6.244 273,241 -0.07(-1.06%)
Jan 26, 2021 6.394 6.461 6.303 6.311 174,615 -0.09(-1.43%)
Jan 25, 2021 6.419 6.478 6.319 6.403 209,086 -0.08(-1.29%)
Jan 22, 2021 6.419 6.486 6.380 6.486 116,233 -0.03(-0.38%)
Jan 21, 2021 6.669 6.669 6.453 6.511 287,615 -0.20(-2.98%)
Jan 20, 2021 6.769 6.769 6.653 6.711 92,629 +0.03(+0.37%)
Jan 19, 2021 6.594 6.728 6.586 6.686 294,807 +0.13(+1.91%)
Jan 15, 2021 6.694 6.694 6.486 6.561 394,762 -0.23(-3.32%)
Jan 14, 2021 6.669 6.803 6.619 6.786 281,561 +0.11(+1.59%)
Jan 13, 2021 6.763 6.763 6.605 6.680 284,475 -0.07(-1.11%)
Jan 12, 2021 6.597 6.763 6.547 6.754 287,076 +0.20(+3.04%)
Jan 11, 2021 6.414 6.555 6.348 6.555 261,626 +0.06(+0.89%)
Jan 08, 2021 6.564 6.580 6.439 6.497 312,612 -0.02(-0.38%)
Jan 07, 2021 6.414 6.530 6.348 6.522 317,477 +0.17(+2.75%)
Jan 06, 2021 6.223 6.398 6.165 6.348 426,910 +0.19(+3.10%)
Jan 05, 2021 5.925 6.213 5.925 6.157 284,915 +0.28(+4.80%)
Jan 04, 2021 5.941 5.968 5.817 5.875 237,268 -0.02(-0.28%)
Dec 31, 2020 5.891 5.891 5.891 411,092 +0.02(+0.28%)
Dec 30, 2020 5.808 5.916 5.808 5.875 411,092 +0.07(+1.14%)
Dec 29, 2020 5.825 5.875 5.800 5.808 299,147 -0.01(-0.14%)
Dec 28, 2020 5.875 5.933 5.808 5.817 309,655 -0.04(-0.71%)
Dec 24, 2020 5.891 5.900 5.833 5.858 197,642 -0.03(-0.56%)
Dec 23, 2020 5.808 5.963 5.808 5.891 276,255 +0.12(+2.01%)
Dec 22, 2020 5.875 5.891 5.775 5.775 295,948 -0.13(-2.25%)
Dec 21, 2020 5.759 5.933 5.726 5.908 461,570 -0.03(-0.56%)
Dec 18, 2020 6.082 6.103 5.941 5.941 355,394 -0.14(-2.32%)
Dec 17, 2020 6.132 6.140 6.074 6.082 190,629 +0.00(+0.00%)
Dec 16, 2020 6.132 6.157 6.057 6.082 257,163 -0.06(-0.95%)
Dec 15, 2020 6.066 6.149 6.049 6.140 251,012 +0.11(+1.79%)
Dec 14, 2020 6.298 6.319 6.033 6.033 230,216 -0.20(-3.23%)
Dec 11, 2020 6.259 6.292 6.184 6.234 225,273 -0.05(-0.79%)
Dec 10, 2020 6.135 6.358 6.135 6.283 360,887 +0.12(+2.01%)
Dec 09, 2020 6.201 6.273 6.135 6.159 337,999 -0.02(-0.40%)
Dec 08, 2020 6.102 6.234 6.069 6.184 277,365 +0.03(+0.54%)
Dec 07, 2020 6.275 6.275 6.110 6.151 333,002 -0.14(-2.23%)
Dec 04, 2020 6.143 6.300 6.110 6.292 257,006 +0.26(+4.24%)
Dec 03, 2020 6.019 6.110 5.961 6.036 271,130 +0.03(+0.55%)
Dec 02, 2020 5.854 6.069 5.854 6.003 214,697 +0.14(+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.
 
 
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.