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 24, 2011	10.13	10.29	10.12	10.17	182,409	+0.13(+1.28%)
May 23, 2011	9.991	10.04	9.912	10.04	287,410	-0.08(-0.79%)
May 20, 2011	10.12	10.16	9.981	10.12	170,789	+0.02(+0.24%)
May 19, 2011	10.14	10.17	10.03	10.10	252,397	-0.01(-0.07%)
May 18, 2011	9.922	10.14	9.915	10.10	267,413	+0.22(+2.24%)
May 17, 2011	9.964	10.02	9.808	9.880	440,283	-0.10(-1.01%)
May 16, 2011	9.953	10.14	9.950	9.981	192,275	-0.06(-0.59%)
May 13, 2011	10.19	10.21	10.01	10.04	243,527	-0.14(-1.39%)
May 12, 2011	10.11	10.22	9.957	10.18	412,334	+0.06(+0.55%)
May 11, 2011	10.37	10.37	10.09	10.13	344,459	-0.27(-2.63%)
May 10, 2011	10.27	10.41	10.23	10.40	225,132	+0.13(+1.28%)
May 09, 2011	10.12	10.29	10.12	10.27	196,733	+0.19(+1.86%)
May 06, 2011	10.07	10.24	10.00	10.08	354,111	+0.10(+0.97%)
May 05, 2011	10.15	10.21	9.905	9.984	489,631	-0.31(-3.03%)
May 04, 2011	10.47	10.48	10.22	10.30	557,409	-0.22(-2.11%)
May 03, 2011	10.69	10.71	10.45	10.52	231,342	-0.25(-2.29%)

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