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 (%)
Jun 30, 2021 8.444 8.495 8.342 8.350 149,366 -0.03(-0.41%)
Jun 29, 2021 8.384 8.453 8.367 8.384 141,739 +0.02(+0.20%)
Jun 28, 2021 8.623 8.623 8.282 8.367 167,157 -0.21(-2.48%)
Jun 25, 2021 8.597 8.614 8.512 8.580 57,791 +0.07(+0.80%)
Jun 24, 2021 8.546 8.546 8.444 8.512 97,171 +0.03(+0.40%)
Jun 23, 2021 8.478 8.538 8.427 8.478 100,869 +0.08(+0.91%)
Jun 22, 2021 8.308 8.435 8.282 8.402 84,316 +0.10(+1.23%)
Jun 21, 2021 8.027 8.359 8.027 8.299 174,505 +0.28(+3.50%)
Jun 18, 2021 8.129 8.214 8.001 8.018 183,290 -0.22(-2.69%)
Jun 17, 2021 8.640 8.692 8.189 8.240 303,387 -0.43(-4.91%)
Jun 16, 2021 8.733 8.768 8.640 8.665 178,745 -0.06(-0.68%)
Jun 15, 2021 8.640 8.751 8.614 8.725 121,482 +0.11(+1.28%)
Jun 14, 2021 8.708 8.827 8.589 8.614 232,868 +0.01(+0.07%)
Jun 11, 2021 8.718 8.727 8.599 8.608 105,981 -0.03(-0.39%)
Jun 10, 2021 8.540 8.693 8.472 8.642 327,559 +0.15(+1.80%)
Jun 09, 2021 8.421 8.506 8.412 8.489 136,967 +0.09(+1.11%)
Jun 08, 2021 8.362 8.421 8.341 8.396 81,839 +0.03(+0.41%)
Jun 07, 2021 8.396 8.464 8.225 8.362 103,133 -0.05(-0.60%)
Jun 04, 2021 8.481 8.506 8.354 8.413 161,218 +0.01(+0.10%)
Jun 03, 2021 8.354 8.549 8.341 8.404 215,547 +0.02(+0.20%)
Jun 02, 2021 8.192 8.438 8.184 8.387 211,280 +0.24(+2.91%)
Jun 01, 2021 8.057 8.218 8.048 8.150 190,516 +0.16(+2.02%)
May 28, 2021 8.057 8.091 7.989 7.989 80,875 -0.03(-0.42%)
May 27, 2021 8.116 8.133 7.997 8.023 83,167 -0.04(-0.53%)
May 26, 2021 7.980 8.074 7.980 8.065 71,289 +0.08(+1.06%)
May 25, 2021 8.108 8.150 7.963 7.980 88,938 -0.11(-1.36%)
May 24, 2021 7.955 8.116 7.929 8.091 105,727 +0.16(+2.03%)
May 21, 2021 7.929 7.997 7.896 7.929 76,638 +0.05(+0.65%)
May 20, 2021 7.913 7.929 7.828 7.879 98,116 -0.05(-0.64%)
May 19, 2021 7.972 8.014 7.870 7.929 140,163 -0.20(-2.40%)
May 18, 2021 8.209 8.209 8.057 8.125 135,035 -0.03(-0.42%)
May 17, 2021 8.099 8.167 8.006 8.158 201,923 +0.05(+0.63%)
May 14, 2021 7.980 8.124 7.980 8.108 76,738 +0.17(+2.14%)
May 13, 2021 7.955 8.031 7.811 7.938 202,941 -0.05(-0.66%)
May 12, 2021 7.966 8.135 7.966 7.991 155,150 +0.03(+0.32%)
May 11, 2021 8.008 8.008 7.868 7.966 126,932 -0.10(-1.26%)
May 10, 2021 8.109 8.173 8.042 8.067 176,868 +0.05(+0.63%)
May 07, 2021 7.839 8.059 7.839 8.016 140,425 +0.13(+1.61%)
May 06, 2021 7.940 7.944 7.839 7.890 185,800 -0.03(-0.43%)
May 05, 2021 7.871 7.974 7.738 7.923 244,476 +0.22(+2.85%)
May 04, 2021 7.645 7.712 7.602 7.704 200,109 +0.10(+1.33%)
May 03, 2021 7.501 7.611 7.501 7.602 139,267 +0.14(+1.81%)
Apr 30, 2021 7.476 7.543 7.433 7.467 102,757 -0.05(-0.67%)
Apr 29, 2021 7.602 7.611 7.509 7.518 156,065 +0.00(+0.00%)
Apr 28, 2021 7.332 7.535 7.299 7.518 163,890 +0.24(+3.25%)
Apr 27, 2021 7.231 7.324 7.222 7.281 116,677 +0.07(+0.94%)
Apr 26, 2021 7.121 7.248 7.121 7.214 186,350 +0.09(+1.30%)
Apr 23, 2021 7.079 7.146 7.079 7.121 131,287 +0.04(+0.60%)
Apr 22, 2021 7.231 7.231 7.053 7.079 124,806 -0.14(-1.87%)
Apr 21, 2021 7.062 7.222 7.062 7.214 113,844 +0.11(+1.55%)
Apr 20, 2021 7.231 7.281 7.070 7.104 197,342 -0.14(-1.87%)
Apr 19, 2021 7.265 7.341 7.226 7.239 92,377 -0.02(-0.23%)
Apr 16, 2021 7.332 7.383 7.256 7.256 122,053 -0.05(-0.69%)
Apr 15, 2021 7.408 7.408 7.307 7.307 126,474 -0.04(-0.57%)
Apr 14, 2021 7.324 7.509 7.298 7.349 219,792 +0.02(+0.32%)
Apr 13, 2021 7.393 7.393 7.292 7.326 113,629 -0.06(-0.80%)
Apr 12, 2021 7.385 7.410 7.301 7.385 124,043 +0.00(+0.00%)
Apr 09, 2021 7.368 7.385 7.301 7.385 116,042 +0.01(+0.11%)
Apr 08, 2021 7.317 7.385 7.242 7.376 136,873 +0.03(+0.34%)
Apr 07, 2021 7.460 7.502 7.334 7.351 323,275 -0.08(-1.02%)
Apr 06, 2021 7.444 7.544 7.427 7.427 126,761 -0.03(-0.34%)
Apr 05, 2021 7.561 7.561 7.435 7.452 272,368 -0.07(-0.89%)
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.