Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.10	10.13	9.965	10.01	258,636	-0.00(-0.02%)
May 30, 2007	10.26	10.26	9.863	10.02	271,740	+0.14(+1.42%)
May 29, 2007	9.879	9.958	9.815	9.875	177,520	-0.00(-0.03%)
May 25, 2007	9.856	9.901	9.734	9.879	329,145	+0.06(+0.62%)
May 24, 2007	10.11	10.18	9.666	9.818	417,749	-0.35(-3.44%)
May 23, 2007	10.12	10.19	10.08	10.17	262,692	+0.09(+0.92%)
May 22, 2007	10.16	10.17	10.05	10.07	308,554	-0.07(-0.66%)
May 21, 2007	10.14	10.23	10.08	10.14	345,057	-0.00(-0.03%)
May 18, 2007	10.14	10.24	10.13	10.14	331,329	-0.05(-0.53%)
May 17, 2007	10.03	10.26	10.00	10.20	313,546	+0.18(+1.82%)
May 16, 2007	9.994	10.04	9.933	10.02	265,188	+0.02(+0.22%)
May 15, 2007	9.965	10.09	9.907	9.994	277,356	+0.03(+0.26%)
May 14, 2007	10.04	10.07	9.936	9.968	338,193	+0.01(+0.13%)
May 11, 2007	9.747	10.03	9.747	9.956	294,203	+0.21(+2.14%)
May 10, 2007	9.766	9.811	9.718	9.747	346,305	-0.02(-0.23%)
May 09, 2007	9.821	9.822	9.702	9.770	341,313	+0.03(+0.30%)
May 08, 2007	9.690	9.773	9.632	9.741	373,135	+0.02(+0.20%)
May 07, 2007	9.744	9.766	9.712	9.722	260,508	-0.03(-0.26%)
May 04, 2007	9.709	9.779	9.702	9.747	271,740	+0.05(+0.50%)
May 03, 2007	9.648	9.776	9.648	9.699	283,907	+0.05(+0.53%)
May 02, 2007	9.629	9.696	9.629	9.648	251,149	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

BlackRock Energy and Resources Trust (NY: BGR )

Historical Prices