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 )

13.06 -0.07 (-0.53%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Apr 29, 2016 8.382 8.458 8.207 8.306 224,046 -0.05(-0.56%)
Apr 28, 2016 8.394 8.482 8.318 8.353 312,009 -0.11(-1.31%)
Apr 27, 2016 8.277 8.470 8.277 8.464 178,255 +0.21(+2.55%)
Apr 26, 2016 8.154 8.265 8.119 8.254 124,362 +0.16(+2.03%)
Apr 25, 2016 8.183 8.183 8.037 8.089 115,565 -0.09(-1.15%)
Apr 22, 2016 8.060 8.183 8.060 8.183 88,737 +0.11(+1.38%)
Apr 21, 2016 8.101 8.148 8.060 8.072 140,843 +0.00(+0.00%)
Apr 20, 2016 8.049 8.172 7.987 8.072 253,976 -0.02(-0.22%)
Apr 19, 2016 7.978 8.119 7.966 8.089 245,204 +0.15(+1.92%)
Apr 18, 2016 7.650 7.972 7.615 7.937 205,254 +0.17(+2.19%)
Apr 15, 2016 7.802 7.838 7.761 7.767 140,151 -0.08(-0.97%)
Apr 14, 2016 7.955 7.984 7.843 7.843 263,515 -0.12(-1.47%)
Apr 13, 2016 7.925 8.054 7.867 7.961 327,604 +0.07(+0.95%)
Apr 12, 2016 7.711 7.967 7.670 7.886 373,000 +0.22(+2.81%)
Apr 11, 2016 7.624 7.694 7.618 7.670 295,980 +0.14(+1.86%)
Apr 08, 2016 7.519 7.618 7.496 7.531 243,914 +0.27(+3.69%)
Apr 07, 2016 7.379 7.484 7.263 7.263 141,710 -0.18(-2.43%)
Apr 06, 2016 7.420 7.496 7.362 7.443 244,056 +0.12(+1.59%)
Apr 05, 2016 7.356 7.397 7.298 7.327 197,433 +0.02(+0.24%)
Apr 04, 2016 7.414 7.496 7.309 7.309 220,365 -0.13(-1.80%)
Apr 01, 2016 7.560 7.589 7.443 7.443 191,054 -0.13(-1.69%)
Mar 31, 2016 7.659 7.711 7.571 7.571 430,616 -0.08(-0.99%)
Mar 30, 2016 7.583 7.723 7.571 7.647 182,892 +0.09(+1.16%)
Mar 29, 2016 7.426 7.560 7.391 7.560 97,169 +0.07(+0.93%)
Mar 28, 2016 7.542 7.542 7.414 7.490 105,838 +0.01(+0.08%)
Mar 24, 2016 7.368 7.484 7.484 7.484 106,968 +0.03(+0.39%)
Mar 23, 2016 7.595 7.598 7.443 7.455 148,183 -0.17(-2.29%)
Mar 22, 2016 7.560 7.700 7.560 7.630 93,218 -0.02(-0.30%)
Mar 21, 2016 7.700 7.711 7.577 7.653 99,424 -0.05(-0.61%)
Mar 18, 2016 7.700 7.793 7.612 7.700 159,147 +0.01(+0.15%)
Mar 17, 2016 7.595 7.729 7.571 7.688 164,911 +0.10(+1.38%)
Mar 16, 2016 7.402 7.601 7.402 7.583 210,614 +0.17(+2.36%)
Mar 15, 2016 7.437 7.453 7.298 7.408 184,100 -0.11(-1.47%)
Mar 14, 2016 7.536 7.554 7.455 7.519 112,646 -0.08(-1.00%)
Mar 11, 2016 7.432 7.606 7.432 7.595 100,808 +0.23(+3.06%)
Mar 10, 2016 7.404 7.404 7.236 7.369 158,408 +0.00(+0.00%)
Mar 09, 2016 7.282 7.433 7.236 7.369 117,592 +0.15(+2.09%)
Mar 08, 2016 7.519 7.519 7.189 7.218 241,557 -0.38(-4.95%)
Mar 07, 2016 7.398 7.600 7.398 7.595 309,979 +0.13(+1.71%)
Mar 04, 2016 7.409 7.558 7.325 7.467 291,695 +0.10(+1.42%)
Mar 03, 2016 7.149 7.363 7.149 7.363 251,546 +0.16(+2.17%)
Mar 02, 2016 6.998 7.207 6.946 7.207 351,868 +0.12(+1.63%)
Mar 01, 2016 6.970 7.091 6.883 7.091 183,775 +0.19(+2.77%)
Feb 29, 2016 6.958 6.990 6.860 6.900 296,105 +0.00(+0.00%)
Feb 26, 2016 6.894 6.941 6.858 6.900 209,073 +0.08(+1.19%)
Feb 25, 2016 6.807 6.845 6.651 6.819 275,519 -0.05(-0.67%)
Feb 24, 2016 6.726 6.877 6.640 6.865 237,261 +0.01(+0.17%)
Feb 23, 2016 6.987 7.051 6.796 6.854 213,879 -0.19(-2.71%)
Feb 22, 2016 6.975 7.045 6.941 7.045 232,265 +0.19(+2.79%)
Feb 19, 2016 6.819 6.854 6.721 6.854 188,465 -0.02(-0.34%)
Feb 18, 2016 6.929 6.941 6.788 6.877 222,363 -0.04(-0.59%)
Feb 17, 2016 6.807 6.923 6.723 6.917 171,245 +0.25(+3.73%)
Feb 16, 2016 6.628 6.688 6.547 6.669 143,372 +0.08(+1.23%)
Feb 12, 2016 6.506 6.587 6.587 6.587 159,450 +0.14(+2.25%)
Feb 11, 2016 6.304 6.460 6.229 6.443 205,008 -0.03(-0.54%)
Feb 10, 2016 6.575 6.609 6.420 6.477 219,055 -0.10(-1.48%)
Feb 09, 2016 6.592 6.685 6.460 6.575 180,981 -0.13(-1.88%)
Feb 08, 2016 6.627 6.724 6.529 6.701 199,492 -0.06(-0.85%)
Feb 05, 2016 6.873 6.873 6.730 6.758 134,360 -0.17(-2.40%)
Feb 04, 2016 6.839 7.028 6.799 6.925 237,397 +0.09(+1.26%)
Feb 03, 2016 6.713 6.839 6.500 6.839 288,924 +0.20(+3.02%)
Feb 02, 2016 6.661 6.701 6.615 6.638 303,845 -0.18(-2.61%)
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.