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 (%)
Apr 30, 2019 8.884 8.884 8.769 8.783 152,982 -0.04(-0.49%)
Apr 29, 2019 8.805 8.855 8.789 8.827 107,993 +0.00(+0.00%)
Apr 26, 2019 8.884 8.899 8.766 8.827 148,047 -0.10(-1.13%)
Apr 25, 2019 8.970 8.970 8.855 8.927 136,940 -0.03(-0.32%)
Apr 24, 2019 9.028 9.059 8.946 8.956 191,467 -0.08(-0.88%)
Apr 23, 2019 9.057 9.082 9.008 9.035 125,346 -0.01(-0.08%)
Apr 22, 2019 8.906 9.050 8.906 9.042 207,877 +0.16(+1.78%)
Apr 18, 2019 8.891 8.913 8.849 8.884 156,944 +0.01(+0.16%)
Apr 17, 2019 8.906 8.913 8.841 8.870 89,779 +0.00(+0.00%)
Apr 16, 2019 8.827 8.870 8.784 8.870 129,841 +0.05(+0.57%)
Apr 15, 2019 8.855 8.870 8.783 8.819 115,793 -0.04(-0.41%)
Apr 12, 2019 8.906 8.913 8.827 8.855 205,459 +0.06(+0.72%)
Apr 11, 2019 8.792 8.857 8.757 8.792 113,366 -0.04(-0.40%)
Apr 10, 2019 8.785 8.850 8.785 8.828 107,158 +0.06(+0.65%)
Apr 09, 2019 8.814 8.815 8.757 8.771 139,366 -0.06(-0.65%)
Apr 08, 2019 8.800 8.864 8.785 8.828 111,981 +0.06(+0.65%)
Apr 05, 2019 8.671 8.791 8.668 8.771 110,096 +0.11(+1.32%)
Apr 04, 2019 8.607 8.674 8.583 8.657 122,641 +0.06(+0.75%)
Apr 03, 2019 8.714 8.714 8.556 8.592 187,055 -0.11(-1.23%)
Apr 02, 2019 8.699 8.735 8.646 8.699 121,734 +0.00(+0.00%)
Apr 01, 2019 8.685 8.721 8.664 8.699 146,136 +0.04(+0.50%)
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%)
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.