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 (%)
Mar 31, 2011 11.02 11.03 10.86 10.86 311,841 -0.10(-0.95%)
Mar 30, 2011 10.93 10.97 10.87 10.96 188,141 +0.13(+1.22%)
Mar 29, 2011 10.81 10.86 10.77 10.83 280,099 -0.01(-0.10%)
Mar 28, 2011 10.81 10.92 10.80 10.84 270,003 +0.03(+0.26%)
Mar 25, 2011 10.72 10.89 10.72 10.82 201,043 +0.10(+0.97%)
Mar 24, 2011 10.69 10.78 10.67 10.71 237,064 +0.00(+0.03%)
Mar 23, 2011 10.60 10.72 10.60 10.71 262,402 +0.06(+0.55%)
Mar 22, 2011 10.63 10.70 10.61 10.65 204,716 -0.03(-0.32%)
Mar 21, 2011 10.67 10.70 10.63 10.68 258,804 +0.14(+1.35%)
Mar 18, 2011 10.52 10.58 10.46 10.54 478,479 +0.11(+1.10%)
Mar 17, 2011 10.29 10.43 10.26 10.43 270,121 +0.28(+2.73%)
Mar 16, 2011 10.18 10.34 10.02 10.15 467,684 -0.01(-0.10%)
Mar 15, 2011 10.05 10.19 10.05 10.16 699,413 -0.18(-1.78%)
Mar 14, 2011 10.25 10.34 10.18 10.34 531,127 +0.02(+0.20%)
Mar 11, 2011 10.18 10.37 10.01 10.32 343,130 +0.12(+1.17%)
Mar 10, 2011 10.46 10.59 10.13 10.20 505,610 -0.43(-4.08%)
Mar 09, 2011 10.67 10.71 10.59 10.64 241,082 -0.01(-0.13%)
Mar 08, 2011 10.69 10.74 10.60 10.65 257,531 -0.04(-0.35%)
Mar 07, 2011 10.78 10.89 10.66 10.69 290,116 -0.10(-0.89%)
Mar 04, 2011 10.76 10.79 10.68 10.79 217,677 +0.08(+0.77%)
Mar 03, 2011 10.69 10.79 10.65 10.70 248,237 +0.02(+0.19%)
Mar 02, 2011 10.61 10.70 10.55 10.68 264,396 +0.14(+1.30%)
Mar 01, 2011 10.71 10.71 10.50 10.55 180,440 -0.11(-1.06%)
Feb 28, 2011 10.69 10.72 10.60 10.66 248,910 +0.05(+0.51%)
Feb 25, 2011 10.40 10.60 10.40 10.60 220,739 +0.22(+2.07%)
Feb 24, 2011 10.50 10.52 10.34 10.39 308,209 -0.04(-0.36%)
Feb 23, 2011 10.32 10.44 10.23 10.43 343,543 +0.15(+1.43%)
Feb 22, 2011 10.52 10.61 10.26 10.28 355,818 -0.25(-2.34%)
Feb 18, 2011 10.49 10.56 10.45 10.53 194,438 +0.05(+0.46%)
Feb 17, 2011 10.41 10.51 10.36 10.48 246,333 +0.07(+0.69%)
Feb 16, 2011 10.29 10.41 10.27 10.41 201,748 +0.15(+1.47%)
Feb 15, 2011 10.30 10.31 10.23 10.26 184,837 -0.06(-0.56%)
Feb 14, 2011 10.15 10.32 10.13 10.31 270,426 +0.12(+1.21%)
Feb 11, 2011 10.07 10.19 10.06 10.19 204,317 +0.09(+0.91%)
Feb 10, 2011 9.999 10.11 9.999 10.10 317,760 +0.01(+0.14%)
Feb 09, 2011 10.01 10.35 10.01 10.08 325,535 -0.24(-2.35%)
Feb 08, 2011 10.28 10.33 10.24 10.33 262,258 +0.01(+0.08%)
Feb 07, 2011 10.24 10.36 10.24 10.32 247,058 +0.05(+0.52%)
Feb 04, 2011 10.32 10.42 10.26 10.27 204,001 -0.09(-0.83%)
Feb 03, 2011 10.37 10.41 10.31 10.35 233,941 +0.00(+0.00%)
Feb 02, 2011 10.26 10.39 10.24 10.35 296,329 +0.04(+0.43%)
Feb 01, 2011 10.23 10.36 10.22 10.31 373,803 +0.14(+1.43%)
Jan 31, 2011 9.972 10.18 9.968 10.16 267,453 +0.26(+2.57%)
Jan 28, 2011 10.06 10.06 9.849 9.907 256,779 -0.11(-1.09%)
Jan 27, 2011 10.16 10.17 10.01 10.02 239,467 -0.13(-1.25%)
Jan 26, 2011 9.630 10.19 9.630 10.14 257,964 +0.21(+2.13%)
Jan 25, 2011 9.982 10.02 9.866 9.931 257,499 -0.05(-0.51%)
Jan 24, 2011 10.01 10.06 9.951 9.982 204,606 +0.01(+0.14%)
Jan 21, 2011 9.961 10.07 9.961 9.968 225,294 +0.08(+0.83%)
Jan 20, 2011 9.951 10.05 9.873 9.886 338,763 -0.20(-2.00%)
Jan 19, 2011 10.11 10.13 10.00 10.09 284,970 +0.02(+0.17%)
Jan 18, 2011 9.965 10.08 9.965 10.07 271,774 +0.11(+1.06%)
Jan 14, 2011 9.746 10.04 9.746 9.965 289,472 -0.03(-0.27%)
Jan 13, 2011 10.12 10.20 9.951 9.992 305,912 -0.09(-0.88%)
Jan 12, 2011 10.13 10.16 10.01 10.08 312,544 +0.05(+0.55%)
Jan 11, 2011 9.948 10.05 9.934 10.03 204,135 +0.13(+1.28%)
Jan 10, 2011 9.835 9.931 9.835 9.900 196,076 -0.01(-0.07%)
Jan 07, 2011 9.886 9.944 9.757 9.907 337,862 +0.08(+0.81%)
Jan 06, 2011 9.910 10.13 9.801 9.827 475,164 -0.05(-0.46%)
Jan 05, 2011 9.537 9.873 9.503 9.873 243,290 +0.16(+1.62%)
Jan 04, 2011 9.907 9.951 9.688 9.715 310,599 -0.18(-1.80%)
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.