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 )

13.32 +0.12 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2012 8.449 8.449 8.271 8.342 231,542 -0.13(-1.49%)
May 30, 2012 8.564 8.583 8.423 8.468 497,937 -0.20(-2.31%)
May 29, 2012 8.598 8.716 8.572 8.668 168,111 +0.13(+1.48%)
May 25, 2012 8.564 8.601 8.505 8.542 127,343 -0.02(-0.26%)
May 24, 2012 8.624 8.642 8.490 8.564 254,804 +0.00(+0.00%)
May 23, 2012 8.457 8.564 8.330 8.564 281,961 +0.07(+0.83%)
May 22, 2012 8.471 8.579 8.434 8.494 262,903 +0.06(+0.70%)
May 21, 2012 8.297 8.434 8.275 8.434 287,804 +0.18(+2.20%)
May 18, 2012 8.449 8.449 8.215 8.253 398,363 -0.19(-2.20%)
May 17, 2012 8.538 8.549 8.434 8.438 238,667 -0.11(-1.30%)
May 16, 2012 8.661 8.720 8.535 8.549 259,251 -0.10(-1.12%)
May 15, 2012 8.746 8.772 8.605 8.646 253,495 -0.16(-1.77%)
May 14, 2012 8.869 8.872 8.768 8.802 244,262 -0.14(-1.62%)
May 11, 2012 8.965 9.043 8.918 8.946 154,491 -0.04(-0.41%)
May 10, 2012 8.998 9.084 8.972 8.984 204,762 +0.05(+0.58%)
May 09, 2012 8.809 8.987 8.795 8.932 375,027 -0.07(-0.74%)
May 08, 2012 8.972 9.024 8.906 8.998 574,398 -0.09(-0.98%)
May 07, 2012 9.061 9.106 9.010 9.087 227,799 -0.06(-0.61%)
May 04, 2012 9.251 9.262 9.095 9.143 314,615 -0.22(-2.30%)
May 03, 2012 9.407 9.421 9.314 9.358 141,545 -0.09(-0.90%)
May 02, 2012 9.444 9.459 9.403 9.444 283,529 -0.10(-1.09%)
May 01, 2012 9.425 9.592 9.425 9.548 310,710 +0.09(+0.98%)
Apr 30, 2012 9.373 9.455 9.373 9.455 229,149 +0.03(+0.35%)
Apr 27, 2012 9.395 9.440 9.369 9.421 220,509 +0.01(+0.08%)
Apr 26, 2012 9.277 9.421 9.258 9.414 186,717 +0.13(+1.40%)
Apr 25, 2012 9.262 9.284 9.217 9.284 210,387 +0.09(+0.97%)
Apr 24, 2012 9.173 9.242 9.165 9.195 313,201 +0.01(+0.12%)
Apr 23, 2012 9.136 9.184 9.002 9.184 268,551 -0.04(-0.44%)
Apr 20, 2012 9.254 9.299 9.202 9.225 214,693 +0.01(+0.12%)
Apr 19, 2012 9.225 9.280 9.184 9.214 221,789 -0.03(-0.32%)
Apr 18, 2012 9.191 9.266 9.188 9.243 153,570 -0.01(-0.16%)
Apr 17, 2012 9.228 9.298 9.199 9.258 249,406 +0.10(+1.05%)
Apr 16, 2012 9.225 9.266 9.110 9.162 189,843 -0.03(-0.28%)
Apr 13, 2012 9.214 9.258 9.169 9.188 255,397 -0.06(-0.60%)
Apr 12, 2012 9.125 9.288 9.099 9.243 599,911 +0.09(+0.93%)
Apr 11, 2012 9.303 9.362 9.139 9.158 333,367 -0.09(-1.00%)
Apr 10, 2012 9.321 9.407 9.214 9.251 332,440 -0.09(-0.99%)
Apr 09, 2012 9.510 9.567 9.340 9.344 415,661 -0.29(-3.00%)
Apr 05, 2012 9.633 9.700 9.611 9.633 181,373 -0.03(-0.27%)
Apr 04, 2012 9.681 9.732 9.622 9.659 187,536 -0.14(-1.48%)
Apr 03, 2012 9.804 9.841 9.726 9.804 156,378 -0.06(-0.60%)
Apr 02, 2012 9.666 9.907 9.666 9.863 179,271 +0.14(+1.45%)
Mar 30, 2012 9.585 9.722 9.585 9.722 327,079 +0.19(+1.95%)
Mar 29, 2012 9.492 9.566 9.410 9.536 259,512 -0.03(-0.31%)
Mar 28, 2012 9.685 9.692 9.499 9.566 195,247 -0.17(-1.79%)
Mar 27, 2012 9.811 9.811 9.700 9.741 232,162 -0.01(-0.15%)
Mar 26, 2012 9.804 9.878 9.622 9.755 205,743 +0.00(+0.04%)
Mar 23, 2012 9.648 9.755 9.614 9.752 133,331 +0.09(+0.92%)
Mar 22, 2012 9.792 9.792 9.622 9.663 217,013 -0.20(-2.07%)
Mar 21, 2012 9.889 9.889 9.778 9.867 148,075 -0.01(-0.11%)
Mar 20, 2012 9.941 9.941 9.863 9.878 161,361 -0.10(-0.97%)
Mar 19, 2012 9.908 10.00 9.908 9.974 133,988 +0.04(+0.37%)
Mar 16, 2012 9.841 9.965 9.841 9.937 117,644 +0.10(+0.98%)
Mar 15, 2012 9.863 9.863 9.781 9.841 184,003 +0.02(+0.19%)
Mar 14, 2012 9.937 9.956 9.800 9.822 180,007 -0.15(-1.53%)
Mar 13, 2012 9.930 9.974 9.792 9.974 222,228 +0.09(+0.96%)
Mar 12, 2012 9.891 9.927 9.814 9.880 272,500 -0.07(-0.70%)
Mar 09, 2012 9.869 9.993 9.869 9.949 191,757 +0.06(+0.59%)
Mar 08, 2012 9.810 9.915 9.810 9.891 209,106 +0.10(+0.97%)
Mar 07, 2012 9.766 9.829 9.726 9.796 193,144 +0.01(+0.15%)
Mar 06, 2012 9.869 9.872 9.701 9.781 265,963 -0.22(-2.16%)
Mar 05, 2012 10.09 10.09 9.964 9.997 208,876 -0.15(-1.44%)
Mar 02, 2012 10.18 10.21 10.11 10.14 153,862 -0.08(-0.82%)
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.