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 )

13.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 29, 2019 8.671 8.678 8.578 8.657 204,665 +0.09(+1.00%)
Mar 28, 2019 8.528 8.571 8.521 8.571 102,742 +0.04(+0.50%)
Mar 27, 2019 8.571 8.585 8.478 8.528 134,768 -0.03(-0.33%)
Mar 26, 2019 8.535 8.614 8.528 8.556 161,090 +0.07(+0.84%)
Mar 25, 2019 8.478 8.506 8.449 8.485 155,679 -0.01(-0.17%)
Mar 22, 2019 8.621 8.664 8.485 8.499 218,654 -0.20(-2.30%)
Mar 21, 2019 8.671 8.742 8.642 8.699 183,451 +0.01(+0.16%)
Mar 20, 2019 8.628 8.735 8.593 8.685 211,769 +0.06(+0.75%)
Mar 19, 2019 8.649 8.721 8.607 8.621 118,950 -0.01(-0.08%)
Mar 18, 2019 8.521 8.642 8.521 8.628 113,270 +0.11(+1.26%)
Mar 15, 2019 8.521 8.578 8.507 8.521 88,413 -0.01(-0.17%)
Mar 14, 2019 8.528 8.564 8.514 8.535 147,707 +0.03(+0.32%)
Mar 13, 2019 8.515 8.525 8.473 8.508 138,606 +0.06(+0.76%)
Mar 12, 2019 8.458 8.508 8.437 8.444 108,947 +0.01(+0.08%)
Mar 11, 2019 8.309 8.458 8.309 8.437 98,448 +0.18(+2.15%)
Mar 08, 2019 8.366 8.380 8.260 8.260 247,959 -0.17(-2.06%)
Mar 07, 2019 8.458 8.522 8.430 8.433 108,222 -0.03(-0.30%)
Mar 06, 2019 8.522 8.558 8.458 8.458 147,747 -0.10(-1.16%)
Mar 05, 2019 8.579 8.593 8.511 8.558 138,813 -0.01(-0.17%)
Mar 04, 2019 8.664 8.686 8.501 8.572 206,443 -0.05(-0.58%)
Mar 01, 2019 8.551 8.622 8.551 8.622 128,415 +0.09(+1.08%)
Feb 28, 2019 8.593 8.609 8.494 8.529 176,654 -0.04(-0.50%)
Feb 27, 2019 8.551 8.600 8.508 8.572 103,374 +0.06(+0.75%)
Feb 26, 2019 8.558 8.629 8.487 8.508 175,306 -0.05(-0.58%)
Feb 25, 2019 8.551 8.587 8.514 8.558 148,391 +0.01(+0.17%)
Feb 22, 2019 8.551 8.572 8.508 8.544 162,771 +0.05(+0.59%)
Feb 21, 2019 8.636 8.636 8.494 8.494 146,304 -0.16(-1.89%)
Feb 20, 2019 8.579 8.664 8.579 8.657 103,807 +0.08(+0.91%)
Feb 19, 2019 8.508 8.607 8.508 8.579 146,751 +0.04(+0.50%)
Feb 15, 2019 8.529 8.565 8.515 8.537 168,263 +0.05(+0.59%)
Feb 14, 2019 8.430 8.515 8.419 8.487 116,069 +0.07(+0.82%)
Feb 13, 2019 8.425 8.523 8.398 8.418 142,927 +0.04(+0.42%)
Feb 12, 2019 8.403 8.403 8.330 8.382 148,879 +0.11(+1.28%)
Feb 11, 2019 8.227 8.283 8.206 8.276 220,443 +0.03(+0.34%)
Feb 08, 2019 8.326 8.347 8.199 8.248 159,160 -0.10(-1.18%)
Feb 07, 2019 8.453 8.453 8.269 8.347 175,666 -0.12(-1.42%)
Feb 06, 2019 8.460 8.509 8.418 8.467 113,103 +0.01(+0.08%)
Feb 05, 2019 8.446 8.488 8.396 8.460 226,784 +0.02(+0.25%)
Feb 04, 2019 8.474 8.523 8.142 8.439 462,543 -0.03(-0.33%)
Feb 01, 2019 8.439 8.523 8.319 8.467 220,954 +0.08(+0.93%)
Jan 31, 2019 8.291 8.403 8.262 8.389 179,206 +0.12(+1.45%)
Jan 30, 2019 8.185 8.291 8.185 8.269 170,799 +0.11(+1.30%)
Jan 29, 2019 8.121 8.234 8.107 8.164 398,402 +0.09(+1.14%)
Jan 28, 2019 8.044 8.097 7.952 8.072 142,676 -0.08(-0.95%)
Jan 25, 2019 8.100 8.167 8.100 8.149 353,044 +0.10(+1.23%)
Jan 24, 2019 8.093 8.114 8.044 8.051 421,431 -0.05(-0.61%)
Jan 23, 2019 8.171 8.269 8.072 8.100 225,180 -0.08(-1.03%)
Jan 22, 2019 8.333 8.361 8.178 8.185 256,635 -0.21(-2.52%)
Jan 18, 2019 8.396 8.495 8.361 8.396 336,179 +0.07(+0.85%)
Jan 17, 2019 8.298 8.375 8.255 8.326 326,435 -0.01(-0.08%)
Jan 16, 2019 8.333 8.375 8.319 8.333 153,290 -0.08(-0.92%)
Jan 15, 2019 8.389 8.446 8.340 8.410 207,138 +0.01(+0.08%)
Jan 14, 2019 8.220 8.403 8.220 8.403 297,029 +0.14(+1.69%)
Jan 11, 2019 8.313 8.355 8.264 8.264 182,185 -0.08(-0.92%)
Jan 10, 2019 8.299 8.348 8.250 8.341 116,811 +0.01(+0.17%)
Jan 09, 2019 8.334 8.369 8.222 8.327 278,601 +0.12(+1.45%)
Jan 08, 2019 8.180 8.243 8.120 8.208 269,559 +0.11(+1.39%)
Jan 07, 2019 7.928 8.180 7.900 8.096 219,103 +0.22(+2.76%)
Jan 04, 2019 7.752 7.921 7.752 7.878 265,646 +0.22(+2.93%)
Jan 03, 2019 7.619 7.703 7.507 7.654 329,501 +0.08(+1.02%)
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.