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 28, 2010	7.496	7.620	7.451	7.496	259,516	-0.07(-0.86%)
May 27, 2010	7.441	7.561	7.425	7.561	415,209	+0.38(+5.31%)
May 26, 2010	7.239	7.350	7.154	7.180	2,763	+0.08(+1.10%)
May 25, 2010	6.868	7.102	6.773	7.102	704,114	-0.06(-0.81%)
May 24, 2010	7.158	7.278	7.105	7.161	314,048	+0.02(+0.22%)
May 21, 2010	6.855	7.180	6.679	7.145	483,217	+0.16(+2.28%)
May 20, 2010	7.015	7.089	6.985	6.985	729,648	-0.42(-5.67%)
May 19, 2010	7.232	7.490	7.219	7.405	394,984	-0.12(-1.64%)
May 18, 2010	7.695	7.767	7.467	7.528	353,862	-0.07(-0.95%)
May 17, 2010	7.809	7.890	7.490	7.600	438,038	-0.18(-2.30%)
May 14, 2010	7.780	7.920	7.711	7.780	398,589	-0.17(-2.09%)
May 13, 2010	8.008	8.089	7.942	7.946	300,426	-0.06(-0.77%)
May 12, 2010	7.861	8.020	7.851	8.008	190,909	+0.16(+2.03%)
May 11, 2010	7.890	7.927	7.815	7.848	416,502	+0.06(+0.75%)
May 10, 2010	7.669	7.789	7.669	7.789	487,046	+0.34(+4.59%)
May 07, 2010	7.457	7.477	7.099	7.447	849,455	-0.02(-0.22%)
May 06, 2010	7.815	7.861	6.676	7.464	1,255,611	-0.40(-5.13%)
May 05, 2010	7.929	8.014	7.799	7.867	589,865	-0.27(-3.32%)
May 04, 2010	8.255	8.255	8.063	8.138	349,265	-0.18(-2.19%)

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